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 $1,578.7 as of September 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $758.56, while $1000 invested 1 year ago would be worth $1,058.56. This corresponds to total returns of 57.87%, -24.14%, 5.86%, respectively, with annualized returns of 4.67%, -5.37%, 5.86%.

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
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
August 05, 2026	82.26	83.58	83.58	84.68	82.26	651,339
August 04, 2026	80.27	83.27	83.27	83.89	79.36	682,409
August 03, 2026	79.64	79.39	79.39	81.43	78.25	615,987
July 31, 2026	80.85	79	79	80.85	77.2	1.16M
July 30, 2026	81.75	79.75	79.75	84.28	79.21	1.31M
July 29, 2026	82.1	80.46	80.46	82.7	79.76	1.03M
July 28, 2026	81.11	82.01	82.01	83.59	79.84	837,981
July 27, 2026	80.4	80.65	80.65	82.32	80.1	552,774
July 23, 2026	80.81	79.56	79.56	80.97	78.85	1.06M
July 22, 2026	80.38	82.08	82.08	82.3	80.38	834,345
July 21, 2026	80.75	80.59	80.59	81.51	79.29	752,321
July 20, 2026	81.37	79.13	79.13	81.97	78.42	546,470
July 17, 2026	81.14	80.45	80.45	83.86	80.04	850,188
July 16, 2026	79.23	81.97	81.97	83.08	79.23	588,116
July 15, 2026	77.96	79	79	80.08	77.57	644,748
July 14, 2026	77.8	77.5	77.5	78.21	75.93	417,219
July 13, 2026	78.08	76.95	76.95	78.96	76.54	422,810
July 10, 2026	77.87	77.9	77.9	79.48	77.8	490,507
July 09, 2026	75.9	77.99	77.99	79.32	75.9	677,100
July 08, 2026	75.88	75.29	75.29	76.51	75.03	681,969
July 07, 2026	79.12	77.33	77.33	79.46	76.81	633,310
July 06, 2026	79.65	79.27	79.27	80.07	78.23	431,913
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