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 $2,086.26 as of July 04, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $888.85, while $1000 invested 1 year ago would be worth $1,384.14. This corresponds to total returns of 108.63%, -11.11%, 38.41%, respectively, with annualized returns of 7.63%, -2.33%, 38.41%.

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
July 02, 2026	82.03	79.09	79.09	82.98	78.17	644,170
July 01, 2026	83.43	81.58	81.58	84.3	81.55	556,020
June 30, 2026	85.3	84.24	84.24	85.34	83.37	766,740
June 29, 2026	86.18	85.71	85.71	86.54	84.84	720,500
June 26, 2026	87.25	87.08	87.08	87.72	85.51	937,097
June 25, 2026	86.01	87.96	87.96	88.59	86.01	597,327
June 24, 2026	82.19	84.85	84.85	85.3	82.1	949,737
June 23, 2026	80.58	81.24	81.24	82.29	80.31	729,896
June 22, 2026	83.28	81.52	81.52	83.6	81.11	822,897
June 18, 2026	81.66	83.57	83.57	84.68	81.15	1M
June 17, 2026	81.4	80.73	80.73	83.73	80.24	741,994
June 16, 2026	82.52	82.2	82.2	83.45	81.44	433,864
June 15, 2026	84.07	82.13	82.13	85.75	81.4	953,530
June 12, 2026	82.84	82.56	82.56	83.34	82.21	394,764
June 11, 2026	79.08	81.62	81.62	81.72	78.31	495,827
June 10, 2026	82.71	78.68	78.68	83.64	78.63	747,706
June 09, 2026	82.7	83.14	83.14	83.89	81.13	565,658
June 08, 2026	80.69	80.67	80.67	81.88	80.06	453,871
June 05, 2026	81.71	80.4	80.4	82.76	79.61	422,394
June 04, 2026	82.49	82.44	82.44	82.97	80.93	424,523
June 03, 2026	80.76	82.12	82.12	83.53	80.75	644,357
June 02, 2026	82.59	81.76	81.76	83.81	81.62	640,721
June 01, 2026	83.79	82.47	82.47	83.79	80.4	407,530
May 29, 2026	83.46	83.76	83.76	84.77	82.78	721,119
May 28, 2026	82.19	83.63	83.63	83.76	81.49	833,595
May 27, 2026	84.73	83.56	83.56	85.78	83.5	490,416
May 26, 2026	81.74	83.37	83.37	83.56	81.74	789,262
May 22, 2026	78.68	80.96	80.96	81.02	78.19	519,127
May 21, 2026	76.63	78.74	78.74	79.31	75.31	514,673
May 20, 2026	73.93	77.86	77.86	78.01	72.53	779,645
May 19, 2026	76.01	73.49	73.49	76.22	73.36	817,222
May 18, 2026	77.65	76.47	76.47	78.66	76.29	551,023
May 15, 2026	78.73	77.55	77.55	78.73	76.82	452,265
May 14, 2026	81.31	79.32	79.32	81.31	79.12	407,063
May 13, 2026	77.67	78.18	78.18	78.52	76.98	479,076
May 12, 2026	79.95	77.5	77.5	80.86	76.8	607,536
May 11, 2026	81.67	79.53	79.53	81.82	79.27	421,131
May 08, 2026	81.57	81.71	81.71	83.22	80.04	504,575
May 07, 2026	82.17	80.77	80.77	82.2	80.4	604,502
May 06, 2026	80.22	81.46	81.46	81.65	79.82	573,738
May 05, 2026	75.13	78.42	78.42	78.86	74.93	504,918
May 04, 2026	79.73	74.46	74.46	79.73	74.19	691,973
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