Brunswick Corporation (BC) NYSE

Currency In USD

BC Historical Return

If you invested $1000 in Brunswick Corporation (BC) 10 years ago, it would be worth $2,184.91 as of November 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $896.16, while $1000 invested 1 year ago would be worth $1,210.2. This corresponds to total returns of 118.49%, -10.38%, 21.02%, respectively, with annualized returns of 8.12%, -2.17%, 21.02%.

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
October 30, 2026	73.65	75.34	75.34	75.95	73.37	1.59M
October 29, 2026	71.76	74.36	74.36	74.63	70.31	1.73M
October 28, 2026	67.84	68.85	68.85	69	67.37	1.17M
October 27, 2026	65.42	67.71	67.71	68.13	65.42	883,569
October 26, 2026	66.02	66.11	66.11	66.79	65.41	711,285
October 23, 2026	66.31	65.88	65.88	66.64	64.25	798,560
October 22, 2026	64.69	68.29	68.29	68.33	64.69	822,296
October 21, 2026	66.21	65.48	65.48	66.29	64.46	596,255
October 20, 2026	63.73	65.77	65.77	65.84	63.33	742,993
October 19, 2026	64.35	63.82	63.82	64.55	63.34	574,696
October 16, 2026	66.1	64.37	64.37	66.67	64.15	563,383
October 15, 2026	62.91	65.63	65.63	65.64	62.45	867,810
October 14, 2026	61.86	61.91	61.91	62.37	61.2	515,335
October 13, 2026	62.49	62.48	62.48	63.45	61.5	527,397
October 12, 2026	61.23	62.14	62.14	62.23	61.23	570,189
October 09, 2026	62.25	61.48	61.48	62.38	61.4	537,080
October 08, 2026	62.65	62.35	62.35	63.33	61.68	861,846
October 07, 2026	64.02	63.36	63.36	64.42	63.08	640,661
October 06, 2026	65.19	64.98	64.98	66.21	64.64	578,039
October 05, 2026	65.96	64.83	64.83	65.96	64.21	761,293
October 02, 2026	65.3	65.43	65.43	66.49	65.02	702,643
October 01, 2026	64	64.22	64.22	64.6	62.68	838,509
September 30, 2026	65.13	64.24	64.24	65.69	64.1	741,735
September 29, 2026	66.41	65.03	65.03	66.41	64.76	704,290
September 28, 2026	66.65	66.13	66.13	67.12	65.38	787,444
September 25, 2026	66.36	67.19	67.19	67.55	65.82	686,320
September 24, 2026	65.65	66.16	66.16	67.37	65.28	830,746
September 23, 2026	65.88	66.23	66.23	67.47	65.1	874,068
September 22, 2026	67.87	66.59	66.59	68.91	65.88	919,727
September 21, 2026	65.48	66	66	67.19	65.38	1.05M
September 18, 2026	67.55	67.55	67.55	68.16	66.7	1.09M
September 17, 2026	69.22	67.83	67.83	69.29	67.78	668,620
September 16, 2026	69.22	67.72	67.72	70.13	67.06	840,926
September 15, 2026	69.55	68.8	68.8	70.75	68.36	851,235
September 11, 2026	69.35	70.72	70.72	71.94	69.35	802,767
September 10, 2026	70.51	69.88	69.88	71.2	69.25	780,463
September 09, 2026	71.34	70.93	70.93	72.97	70.62	699,985
September 08, 2026	74.33	71.95	71.95	74.57	71.55	702,950
September 04, 2026	71.84	74.43	74.43	74.9	71.59	645,215
September 03, 2026	74.22	72.76	72.76	75.43	71.76	815,238
September 02, 2026	73.98	74.45	74.45	75.89	73.28	563,101
September 01, 2026	74.8	73.37	73.37	75.27	73	703,783
August 31, 2026	76.51	75.9	75.9	77.44	75.03	1.04M
August 28, 2026	78.01	76.64	76.64	78.58	76.55	694,128
August 27, 2026	79.42	77.6	77.6	80.57	77.54	743,351
August 26, 2026	80.56	79.67	79.67	81.1	79.66	638,922
August 25, 2026	82.13	80.33	80.33	82.37	79.6	461,694
August 24, 2026	80.8	81.25	81.25	82.45	80.49	553,078
August 21, 2026	82.21	80.83	80.83	82.81	80.77	571,686
August 20, 2026	80.02	81.06	81.06	81.2	79.12	524,342
August 19, 2026	82.23	81.61	81.61	83.87	81.19	678,307
August 18, 2026	80.57	81.01	81.01	82.57	80.57	891,639
August 17, 2026	81.55	82.3	82.3	83.46	80.86	766,748
August 14, 2026	81.07	82.67	82.67	82.73	80.87	464,282
August 13, 2026	80.46	81.6	81.6	82.14	78.71	676,532
August 12, 2026	82.2	80.33	80.33	82.2	78.29	637,212
August 11, 2026	80.06	81.41	81.41	82	80.02	670,521
August 10, 2026	80.97	80.43	80.43	81.61	79.84	732,125
August 07, 2026	80.94	81.55	81.55	82.54	80.58	487,962
August 06, 2026	83.39	81.25	81.25	84.3	80.69	482,975