Brunswick Corporation (BC) NYSE

74.46

-4.96(-6.25%)

Updated at May 04 04:00PM

Currency In USD

BC Historical Return

If you invested $1000 in Brunswick Corporation (BC) 10 years ago, it would be worth $1,856.1 as of May 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $738.63, while $1000 invested 1 year ago would be worth $1,649.59. This corresponds to total returns of 85.61%, -26.14%, 64.96%, respectively, with annualized returns of 6.38%, -5.88%, 64.96%.

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

BC Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 01, 2026	78.95	79.42	79.42	80.81	78.45	672,759
April 30, 2026	80.82	79.45	79.45	80.95	74.74	1.12M
April 29, 2026	79.61	79.35	79.35	79.89	78.26	944,847
April 28, 2026	80.24	79.91	79.91	80.24	77.86	549,973
April 27, 2026	79.93	80.19	80.19	81.13	79.61	745,548
April 24, 2026	80.05	79.37	79.37	80.1	78.9	664,395
April 23, 2026	80.69	79.98	79.98	81.31	78.88	583,250
April 22, 2026	85.05	80.45	80.45	85.28	80	1.02M
April 21, 2026	82.74	83.97	83.97	84.85	81.86	1.46M
April 20, 2026	80.63	82.43	82.43	82.54	79.41	615,377
April 17, 2026	79.15	81.23	81.23	83.71	79.15	928,410
April 16, 2026	77.4	77.33	77.33	79.41	76.27	1.19M
April 15, 2026	77.57	77.23	77.23	78.12	74.24	1.96M
April 14, 2026	77.88	78.78	78.78	79.24	77.55	511,126
April 13, 2026	76.72	77.8	77.8	77.9	76	447,688
April 10, 2026	78.27	77.06	77.06	78.85	76.58	437,610
April 09, 2026	76.51	77.99	77.99	78.55	76.09	570,341
April 08, 2026	77.48	77.02	77.02	79.01	76.7	890,050
April 07, 2026	72.67	73.55	73.55	74.37	71.26	533,401
April 06, 2026	72.77	73.4	73.4	73.44	71.76	408,994
April 02, 2026	71.42	73.3	73.3	74.46	70.01	488,264
April 01, 2026	73.39	73.07	73.07	73.92	72.05	731,795
March 31, 2026	70.68	72.76	72.76	74.32	70.36	887,145
March 30, 2026	71.97	69.56	69.56	71.97	69.26	1.42M
March 27, 2026	72.35	70.95	70.95	72.82	70.37	896,340
March 26, 2026	72.33	73.17	73.17	74.31	72.33	605,628
March 25, 2026	74.63	73.36	73.36	76.28	73.3	905,709
March 24, 2026	72.71	73.8	73.8	75.31	71.36	751,900
March 23, 2026	73.1	74.05	74.05	75.64	72.19	955,535
March 20, 2026	71.71	70.47	70.47	71.71	69.28	1.72M
March 19, 2026	69.66	71.18	71.18	71.5	69.59	889,874
March 18, 2026	70.56	70.59	70.59	71.72	70.27	752,634
March 17, 2026	71.88	71.59	71.59	73.29	71.41	577,125
March 16, 2026	71.42	71.26	71.26	72.64	70.45	1.02M
March 13, 2026	69.44	68.91	68.91	69.62	68.54	779,444
March 12, 2026	69.57	68.99	68.99	70.63	68.79	951,679
March 11, 2026	72	71.07	71.07	72.36	70.14	1.09M
March 10, 2026	72.94	72.08	72.08	73.91	72	1.28M
March 09, 2026	69	72.27	72.27	72.29	67.06	1.59M
March 06, 2026	71.98	70.62	70.62	73.23	68.95	1.83M
March 05, 2026	77.26	73.88	73.88	78.75	73.24	2.85M
March 04, 2026	79.78	78.23	78.23	80.45	78.1	466,951
March 03, 2026	77.79	78.82	78.82	79.44	76	486,048
March 02, 2026	77.76	79.54	79.54	79.93	76.03	1.02M
February 27, 2026	80.95	79.62	79.62	81.1	77.56	1.49M
February 26, 2026	81.27	82.52	82.52	83.85	81.14	962,900
February 25, 2026	84.16	80.96	80.96	84.74	79.89	1.26M
February 24, 2026	83.36	83.77	83.77	85.41	83.18	736,300
February 23, 2026	88.27	83.33	83.33	88.33	82.22	997,843
February 20, 2026	86.56	89.12	88.68	90.16	86.56	866,100
February 19, 2026	87.64	86.81	86.38	88.43	85.51	1.15M
February 18, 2026	86.94	89.22	88.78	90.25	86.94	1.11M
February 17, 2026	87.01	87.64	87.21	88.43	86.2	868,300
February 13, 2026	86.77	87.04	86.61	88.11	85.33	552,208
February 12, 2026	88.08	86.17	85.74	89.42	84.13	1.15M
February 11, 2026	87.46	86.72	86.29	88.05	86.04	514,700
February 10, 2026	87.41	86.69	86.26	88.29	86.66	565,000
February 09, 2026	87	87.12	86.69	87.6	86.28	535,000
February 06, 2026	87.3	87.88	87.45	89.13	86.34	832,207
February 05, 2026	87.12	86.69	86.26	87.91	84.87	579,743