Brunswick Corporation (BC-PC) NYSE

Currency In USD

BC-PC Historical Return

If you invested $1000 in Brunswick Corporation (BC-PC) since IPO date, it would be worth $1,087.44 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $949.86, while $1000 invested 1 year ago would be worth $1,002.48. This corresponds to total returns of 8.74%, -5.01%, 0.25%, respectively, with annualized returns of 1.12%, -1.02%, 0.25%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

BC-PC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	24.15	24.25	24.25	24.27	24.05	4,859
September 10, 2026	24.11	24.12	24.12	24.38	24.07	10,329
September 09, 2026	24.42	24.24	24.24	24.42	24.24	4,838
September 08, 2026	24.25	24.41	24.41	24.42	24.25	5,117
September 04, 2026	24.26	24.17	24.17	24.42	24.13	7,906
September 03, 2026	24.37	24.22	24.22	24.55	24.22	8,430
September 02, 2026	24.37	24.35	24.35	24.4	24.29	9,072
September 01, 2026	24.45	24.37	24.37	24.45	24.2	16,716
August 31, 2026	24.45	24.39	24.39	24.46	24.3	30,740
August 28, 2026	24.36	24.26	24.26	24.36	24.22	8,020
August 27, 2026	24.46	24.21	24.21	24.46	24.04	25,237
August 26, 2026	24.11	24.04	24.04	24.2	24	21,247
August 25, 2026	24.17	23.96	23.96	24.17	23.95	10,830
August 24, 2026	24.01	24	24	24.13	23.9	6,872
August 21, 2026	24.24	24	24	24.24	24	14,012
August 20, 2026	23.68	23.89	23.89	23.89	23.68	9,268
August 19, 2026	23.79	23.8	23.8	23.97	23.68	6,349
August 18, 2026	23.78	23.76	23.76	23.91	23.7	8,963
August 17, 2026	24.01	23.9	23.9	24.01	23.76	6,398
August 14, 2026	24	23.97	23.97	24	23.97	8,972
August 13, 2026	24	24	24	24.14	23.98	7,257
August 12, 2026	23.98	24.06	24.06	24.06	23.98	4,848
August 11, 2026	23.91	23.94	23.94	24.13	23.89	10,366
August 10, 2026	24.1	24.01	24.01	24.13	23.87	5,061
August 07, 2026	23.89	24.03	24.03	24.03	23.89	4,082
August 06, 2026	23.98	23.95	23.95	24.18	23.87	15,910
August 05, 2026	24.11	23.98	23.98	24.11	23.96	5,024
August 04, 2026	24.17	24.07	24.07	24.22	24.05	5,936
August 03, 2026	24.1	24.12	24.12	24.12	23.96	7,946
July 31, 2026	23.93	24.1	24.1	24.1	23.87	24,296
July 30, 2026	24.09	23.95	23.95	24.1	23.95	4,800
July 29, 2026	24.04	24	24	24.09	23.92	22,811
July 28, 2026	24.07	23.93	23.93	24.09	23.88	7,774
July 27, 2026	23.95	23.95	23.95	24.13	23.82	7,185
July 23, 2026	23.76	23.64	23.64	23.79	23.63	10,851
July 22, 2026	23.84	23.87	23.87	23.98	23.83	6,483
July 21, 2026	23.87	23.84	23.84	23.95	23.84	3,884
July 20, 2026	23.9	23.87	23.87	24	23.87	7,358
July 17, 2026	23.92	23.9	23.9	24.14	23.9	4,954
July 16, 2026	23.9	24	24	24.03	23.9	4,267
July 15, 2026	24.21	23.9	23.9	24.32	23.89	12,991
July 14, 2026	24.03	24.05	24.05	24.05	24	2,991
July 13, 2026	24.04	23.96	23.96	24.04	23.9	16,792
July 10, 2026	24.03	24.06	24.06	24.09	23.99	5,158
July 09, 2026	24.05	24.03	24.03	24.09	24.03	7,218
July 08, 2026	24.14	24.04	24.04	24.14	24.03	7,025
July 07, 2026	24.33	24.02	24.02	24.33	24.02	9,006
July 06, 2026	24.17	24.25	24.25	24.25	24.12	6,453
July 02, 2026	24.05	24.1	24.1	24.15	24.03	3,546
July 01, 2026	23.99	24.18	24.18	24.22	23.93	13,091
June 30, 2026	24.35	24.3	24.3	24.41	24.07	54,925
June 29, 2026	24.45	24.42	24.42	24.46	24.24	12,237
June 26, 2026	24.36	24.33	24.33	24.39	24.05	9,904
June 25, 2026	24.39	24.25	24.25	24.4	24.01	13,778
June 24, 2026	24.25	24.22	24.22	24.4	24.11	7,673
June 23, 2026	24.27	24.21	24.21	24.32	24.11	7,378
June 22, 2026	24.1	24.26	24.26	24.37	24.04	8,724
June 18, 2026	24.22	24.31	24.31	24.32	24.12	24,827
June 17, 2026	24.14	24.1	24.1	24.16	24.02	21,491
June 16, 2026	24.15	24.12	24.12	24.15	24.02	8,014