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 $1,920.15 as of August 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $839.11, while $1000 invested 1 year ago would be worth $1,265.68. This corresponds to total returns of 92.02%, -16.09%, 26.57%, respectively, with annualized returns of 6.74%, -3.45%, 26.57%.

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
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
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