Brunswick Stock Price History
NYSE: BCIndustrialsIndustrial Machinery/ComponentsUSD
61.93-0.42 (-0.67%)
Market open · Delayed 15 min · as of Oct 9, 12:48 PM ET
BC price history at a glance
The price history for Brunswick (BC) on this page begins on December 28, 1981, when the stock closed at $2.33; it most recently closed at $62.35 on October 5, 2026. The highest price in this record is $117.62, reached on May 10, 2021; the latest close is 47.0% below that peak. Across the 44 complete calendar years in the table, BC finished higher in 28 and lower in 16. Its best year was 2009 (+173.3%) and its worst was 2008 (-70.5%).
Over roughly 45 years the share price changed +2578.1%, a 7.6% compound annual price return (excluding dividends). In the last 12 months alone, BC has lost 2.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1981
- $117.62
- Date of high
- May 10, 2021
- Low since 1981
- $1.77
- Date of low
- Mar 8, 1982
- 52-week high
- $90.25
- 52-week low
- $58.56
- Last close
- $62.35
BC returns
1 week
-2.91%
1 month
-13.34%
3 months
-20.05%
6 months
-20.05%
Year to date
-16.02%
1 year
-1.97%
3 years
-15.66%
5 years
-37.89%
BC price return, excluding dividends.
BC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 62.35 | -17.84% |
| 2025 | 75.89 | +17.66% |
| 2024 | 64.50 | -33.33% |
| 2023 | 96.75 | +34.23% |
| 2022 | 72.08 | -28.44% |
| 2021 | 100.73 | +32.12% |
| 2020 | 76.24 | +29.22% |
| 2019 | 59.00 | +26.50% |
| 2018 | 46.64 | -15.54% |
| 2017 | 55.22 | +1.25% |
| 2016 | 54.54 | +7.98% |
| 2015 | 50.51 | -1.04% |
| 2014 | 51.04 | +12.72% |
| 2013 | 45.28 | +43.79% |
| 2012 | 31.49 | +74.36% |
| 2011 | 18.06 | -3.63% |
| 2010 | 18.74 | +47.44% |
| 2009 | 12.71 | +173.33% |
| 2008 | 4.65 | -70.46% |
| 2007 | 15.74 | -50.66% |
| 2006 | 31.90 | -21.54% |
| 2005 | 40.66 | -17.86% |
| 2004 | 49.50 | +54.98% |
| 2003 | 31.94 | +57.03% |
| 2002 | 20.34 | -11.22% |
| 2001 | 22.91 | +39.38% |
| 2000 | 16.44 | -26.12% |
| 1999 | 22.25 | -10.10% |
| 1998 | 24.75 | -17.50% |
| 1997 | 30.00 | +24.35% |
| 1996 | 24.13 | +0.52% |
| 1995 | 24.00 | +27.15% |
| 1994 | 18.88 | +4.86% |
| 1993 | 18.00 | +10.77% |
| 1992 | 16.25 | +12.07% |
| 1991 | 14.50 | +61.11% |
| 1990 | 9.00 | -36.28% |
| 1989 | 14.13 | -16.30% |
| 1988 | 16.88 | +14.41% |
| 1987 | 14.75 | -14.49% |
| 1986 | 17.25 | +53.76% |
| 1985 | 11.22 | +33.46% |
| 1984 | 8.41 | +16.45% |
| 1983 | 7.22 | +131.00% |
| 1982 | 3.13 | +34.23% |
| 1981* | 2.33 | 0.00% |
* Partial year: the record begins after the start of 1981; return measured from the first available close.
2026 return is year to date.
BC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 62.65 | 63.33 | 61.68 | 62.35 | -1.59% | |
| 64.02 | 64.13 | 63.08 | 63.36 | -2.49% | |
| 65.19 | 66.21 | 64.64 | 64.98 | +0.23% | |
| 65.96 | 65.96 | 64.21 | 64.83 | -0.92% | |
| 65.30 | 66.49 | 65.02 | 65.43 | +1.88% | |
| 64.00 | 64.60 | 62.68 | 64.22 | -0.03% | |
| 65.13 | 65.69 | 64.10 | 64.24 | -1.21% | |
| 66.41 | 66.41 | 64.76 | 65.03 | -1.66% | |
| 66.65 | 67.12 | 65.38 | 66.13 | -1.58% | |
| 66.36 | 67.55 | 65.82 | 67.19 | +1.56% | |
| 65.65 | 67.37 | 65.28 | 66.16 | -0.11% | |
| 65.88 | 67.47 | 65.10 | 66.23 | -0.54% | |
| 67.87 | 68.91 | 65.88 | 66.59 | +0.89% | |
| 65.48 | 67.19 | 65.38 | 66.00 | -2.29% | |
| 67.55 | 68.16 | 66.70 | 67.55 | -0.41% | |
| 69.22 | 69.29 | 67.78 | 67.83 | +0.16% | |
| 69.22 | 70.13 | 67.06 | 67.72 | -1.57% | |
| 69.55 | 70.75 | 68.36 | 68.80 | -1.91% | |
| 69.83 | 70.84 | 69.56 | 70.14 | -0.82% | |
| 69.35 | 71.94 | 69.35 | 70.72 | +1.20% | |
| 70.51 | 71.20 | 69.25 | 69.88 | -1.48% | |
| 71.34 | 72.97 | 70.62 | 70.93 | -1.42% | |
| 74.33 | 74.57 | 71.55 | 71.95 | -3.33% | |
| 71.84 | 74.90 | 71.59 | 74.43 | +2.30% | |
| 74.22 | 75.43 | 71.76 | 72.76 | -2.27% | |
| 73.98 | 75.89 | 73.28 | 74.45 | +1.47% | |
| 74.80 | 75.27 | 73.00 | 73.37 | -3.33% | |
| 76.51 | 77.44 | 75.03 | 75.90 | -0.97% | |
| 78.01 | 78.58 | 76.55 | 76.64 | -1.24% | |
| 79.42 | 80.57 | 77.54 | 77.60 | -2.60% | |
| 80.56 | 81.10 | 79.66 | 79.67 | -0.82% | |
| 82.13 | 82.37 | 79.60 | 80.33 | -1.13% | |
| 80.80 | 82.45 | 80.49 | 81.25 | +0.52% | |
| 82.21 | 82.81 | 80.77 | 80.83 | -0.28% | |
| 80.02 | 81.20 | 79.12 | 81.06 | -0.67% | |
| 82.23 | 83.87 | 81.19 | 81.61 | +0.74% | |
| 80.57 | 82.57 | 80.57 | 81.01 | -1.57% | |
| 81.55 | 83.46 | 80.86 | 82.30 | -0.45% | |
| 81.07 | 82.73 | 80.87 | 82.67 | +1.31% | |
| 80.46 | 82.14 | 78.71 | 81.60 | +1.58% | |
| 82.20 | 82.20 | 78.29 | 80.33 | -1.33% | |
| 80.06 | 82.00 | 80.02 | 81.41 | +1.22% | |
| 80.97 | 81.61 | 79.84 | 80.43 | -1.37% | |
| 80.94 | 82.54 | 80.58 | 81.55 | +0.37% | |
| 83.39 | 84.30 | 80.69 | 81.25 | -2.79% | |
| 82.26 | 84.68 | 82.26 | 83.58 | +0.37% | |
| 80.27 | 83.89 | 79.36 | 83.27 | +4.89% | |
| 79.64 | 81.43 | 78.25 | 79.39 | +0.49% | |
| 80.85 | 80.85 | 77.20 | 79.00 | -0.94% | |
| 81.75 | 84.28 | 79.21 | 79.75 | -0.88% | |
| 82.10 | 82.70 | 79.76 | 80.46 | -1.89% | |
| 81.11 | 83.59 | 79.84 | 82.01 | +1.69% | |
| 80.40 | 82.32 | 80.10 | 80.65 | +0.91% | |
| 79.83 | 81.12 | 79.38 | 79.92 | +0.45% | |
| 80.81 | 80.97 | 78.85 | 79.56 | -3.07% | |
| 80.38 | 82.30 | 80.38 | 82.08 | +1.85% | |
| 80.75 | 81.51 | 79.29 | 80.59 | +1.85% | |
| 81.37 | 81.97 | 78.42 | 79.13 | -1.64% | |
| 81.14 | 83.86 | 80.04 | 80.45 | -1.85% | |
| 79.23 | 83.08 | 79.23 | 81.97 | +3.76% | |
| 77.96 | 80.08 | 77.57 | 79.00 | +1.94% | |
| 77.80 | 78.21 | 75.93 | 77.50 | +0.71% | |
| 78.08 | 78.96 | 76.54 | 76.95 | -1.22% | |
| 77.87 | 79.48 | 77.80 | 77.90 | -0.12% | |
| 75.90 | 79.32 | 75.90 | 77.99 | +3.59% | |
| 75.88 | 76.51 | 75.03 | 75.29 | -2.64% | |
| 79.12 | 79.46 | 76.81 | 77.33 | -2.45% | |
| 79.65 | 80.07 | 78.23 | 79.27 | +0.23% | |
| 82.03 | 82.98 | 78.17 | 79.09 | -3.05% | |
| 83.43 | 84.30 | 81.55 | 81.58 | -3.16% | |
| 85.30 | 85.34 | 83.37 | 84.24 | -1.72% | |
| 86.18 | 86.54 | 84.84 | 85.71 | -1.57% | |
| 87.25 | 87.72 | 85.51 | 87.08 | -1.00% | |
| 86.01 | 88.59 | 86.01 | 87.96 | +3.67% | |
| 82.19 | 85.30 | 82.10 | 84.85 | +4.44% | |
| 80.58 | 82.29 | 80.31 | 81.24 | -0.34% | |
| 83.28 | 83.60 | 81.11 | 81.52 | -2.45% | |
| 81.66 | 84.68 | 81.15 | 83.57 | +3.52% | |
| 81.40 | 83.73 | 80.24 | 80.73 | -1.79% | |
| 82.52 | 83.45 | 81.44 | 82.20 | +0.09% | |
| 84.07 | 85.75 | 81.40 | 82.13 | -0.52% | |
| 82.84 | 83.34 | 82.21 | 82.56 | +1.15% | |
| 79.08 | 81.72 | 78.31 | 81.62 | +3.74% | |
| 82.71 | 83.64 | 78.63 | 78.68 | -5.36% | |
| 82.70 | 83.89 | 81.13 | 83.14 | +3.06% | |
| 80.69 | 81.88 | 80.06 | 80.67 | +0.34% | |
| 81.71 | 82.76 | 79.61 | 80.40 | -2.47% | |
| 82.49 | 82.97 | 80.93 | 82.44 | +0.39% | |
| 80.76 | 83.53 | 80.75 | 82.12 | +0.44% | |
| 82.59 | 83.81 | 81.62 | 81.76 | -0.86% | |
| 83.79 | 83.79 | 80.40 | 82.47 | -1.54% | |
| 83.46 | 84.77 | 82.78 | 83.76 | +0.16% | |
| 82.19 | 83.76 | 81.49 | 83.63 | +0.08% | |
| 84.73 | 85.78 | 83.50 | 83.56 | +0.23% | |
| 81.74 | 83.56 | 81.74 | 83.37 | +2.98% | |
| 78.68 | 81.02 | 78.08 | 80.96 | +2.82% | |
| 76.63 | 79.31 | 75.31 | 78.74 | +1.13% | |
| 73.93 | 78.04 | 72.53 | 77.86 | +5.95% | |
| 76.01 | 76.22 | 73.36 | 73.49 | -3.90% | |
| 77.65 | 78.66 | 76.29 | 76.47 | -1.39% | |
| 78.73 | 78.73 | 76.82 | 77.55 | -2.23% | |
| 80.79 | 81.44 | 79.12 | 79.32 | +1.46% | |
| 77.67 | 78.52 | 76.98 | 78.18 | +0.88% | |
| 79.95 | 80.87 | 76.80 | 77.50 | -2.55% | |
| 81.67 | 81.82 | 79.26 | 79.53 | -2.67% | |
| 81.57 | 83.22 | 80.04 | 81.71 | +1.16% | |
| 82.17 | 82.20 | 80.40 | 80.77 | -0.85% | |
| 80.22 | 81.65 | 79.82 | 81.46 | +3.88% | |
| 75.13 | 78.87 | 74.93 | 78.42 | +5.32% | |
| 79.73 | 79.73 | 74.19 | 74.46 | -6.25% | |
| 78.95 | 80.81 | 78.45 | 79.42 | -0.04% | |
| 80.82 | 80.95 | 74.74 | 79.45 | +0.13% | |
| 79.61 | 79.89 | 78.26 | 79.35 | -0.70% | |
| 80.24 | 80.24 | 77.86 | 79.91 | -0.35% | |
| 79.93 | 81.13 | 79.62 | 80.19 | +1.03% | |
| 80.05 | 80.10 | 78.90 | 79.37 | -0.76% | |
| 80.69 | 81.31 | 78.88 | 79.98 | -0.58% | |
| 85.05 | 85.28 | 80.00 | 80.45 | -4.19% | |
| 82.74 | 84.85 | 81.86 | 83.97 | +1.87% | |
| 80.63 | 82.54 | 79.41 | 82.43 | +1.48% | |
| 79.15 | 83.71 | 79.15 | 81.23 | +5.04% | |
| 77.40 | 79.41 | 76.27 | 77.33 | +0.13% | |
| 77.57 | 78.12 | 74.24 | 77.23 | -1.97% | |
| 77.88 | 79.24 | 77.55 | 78.78 | +1.26% | |
| 76.72 | 77.90 | 76.00 | 77.80 | +0.96% | |
| 78.27 | 78.85 | 76.58 | 77.06 | -1.19% | |
| 76.51 | 78.55 | 76.09 | 77.99 | +1.26% | |
| 77.48 | 79.01 | 76.70 | 77.02 | +4.72% | |
| 72.67 | 74.37 | 71.26 | 73.55 | +0.20% | |
| 72.77 | 73.44 | 71.76 | 73.40 | +0.14% | |
| 71.42 | 74.46 | 70.01 | 73.30 | +0.31% | |
| 73.39 | 73.94 | 72.05 | 73.07 | +0.43% | |
| 70.68 | 74.32 | 70.36 | 72.76 | +4.60% | |
| 71.97 | 71.97 | 69.26 | 69.56 | -1.96% | |
| 72.35 | 72.82 | 70.37 | 70.95 | -3.01% | |
| 72.33 | 74.31 | 72.33 | 73.15 | -0.29% | |
| 74.63 | 76.28 | 73.30 | 73.36 | -0.60% | |
| 72.71 | 75.31 | 71.36 | 73.80 | -0.34% | |
| 73.10 | 75.64 | 72.19 | 74.05 | +5.08% | |
| 71.71 | 71.71 | 69.28 | 70.47 | -1.00% | |
| 69.66 | 71.50 | 69.59 | 71.18 | +0.84% | |
| 70.56 | 71.72 | 70.27 | 70.59 | -1.40% | |
| 71.88 | 73.29 | 71.41 | 71.59 | +0.46% | |
| 71.42 | 72.64 | 70.45 | 71.26 | +3.41% | |
| 69.44 | 69.62 | 68.54 | 68.91 | -0.12% | |
| 69.57 | 70.63 | 68.79 | 68.99 | -2.93% | |
| 72.00 | 72.36 | 70.14 | 71.07 | -1.40% | |
| 72.94 | 73.91 | 72.00 | 72.08 | -0.26% | |
| 69.00 | 72.29 | 67.06 | 72.27 | +2.34% | |
| 71.98 | 73.23 | 68.95 | 70.62 | -4.41% | |
| 77.26 | 78.75 | 73.24 | 73.88 | -5.56% | |
| 79.78 | 80.45 | 78.09 | 78.23 | -0.75% | |
| 76.98 | 79.44 | 76.00 | 78.82 | -0.91% | |
| 77.76 | 79.93 | 76.03 | 79.54 | -0.10% | |
| 80.95 | 81.10 | 77.56 | 79.62 | -3.51% | |
| 81.27 | 83.85 | 81.14 | 82.52 | +1.93% | |
| 84.16 | 84.74 | 79.89 | 80.96 | -3.35% | |
| 83.36 | 85.41 | 83.18 | 83.77 | +0.53% | |
| 88.27 | 88.33 | 82.22 | 83.33 | -6.50% | |
| 86.56 | 90.16 | 86.56 | 89.12 | +2.66% | |
| 87.64 | 88.43 | 85.51 | 86.81 | -2.70% | |
| 86.94 | 90.25 | 86.94 | 89.22 | +1.80% | |
| 87.01 | 88.43 | 86.20 | 87.64 | +0.69% | |
| 86.77 | 88.11 | 85.33 | 87.04 | +1.01% | |
| 88.08 | 89.42 | 84.13 | 86.17 | -0.63% | |
| 87.46 | 88.05 | 86.04 | 86.72 | +0.03% | |
| 87.41 | 88.29 | 86.66 | 86.69 | -0.49% | |
| 87.00 | 87.60 | 86.28 | 87.12 | -0.86% | |
| 87.30 | 89.13 | 86.34 | 87.88 | +1.37% | |
| 87.12 | 87.91 | 84.87 | 86.69 | -1.73% | |
| 85.28 | 89.14 | 85.28 | 88.22 | +2.82% | |
| 83.29 | 86.19 | 81.43 | 85.80 | +4.44% | |
| 80.70 | 82.20 | 80.20 | 82.15 | +2.41% | |
| 79.39 | 81.06 | 79.07 | 80.22 | -0.50% | |
| 81.26 | 82.72 | 78.15 | 80.62 | -4.22% | |
| 86.04 | 86.45 | 83.85 | 84.17 | -1.87% | |
| 86.55 | 87.17 | 84.16 | 85.77 | +0.12% | |
| 86.28 | 86.94 | 85.43 | 85.67 | -1.14% | |
| 87.74 | 88.33 | 86.12 | 86.66 | -1.48% | |
| 87.79 | 89.59 | 87.25 | 87.96 | +0.66% | |
| 85.98 | 88.45 | 85.31 | 87.38 | +2.78% | |
| 86.57 | 87.39 | 84.88 | 85.02 | -4.08% | |
| 88.05 | 88.73 | 87.67 | 88.64 | -0.10% | |
| 88.54 | 89.39 | 87.86 | 88.73 | +0.75% | |
| 87.55 | 89.61 | 86.54 | 88.07 | +0.67% | |
| 85.30 | 88.31 | 85.06 | 87.48 | +1.82% | |
| 86.00 | 86.52 | 85.22 | 85.92 | -1.88% | |
| 86.74 | 88.45 | 85.49 | 87.57 | +0.96% | |
| 85.00 | 87.39 | 84.21 | 86.74 | +2.46% | |
| 83.89 | 84.87 | 83.04 | 84.66 | +1.21% | |
| 78.60 | 83.77 | 78.55 | 83.65 | +10.55% | |
| 75.39 | 76.98 | 74.81 | 75.67 | -0.29% | |
| 74.43 | 76.11 | 73.69 | 75.89 | +2.22% | |
| 74.97 | 75.10 | 74.01 | 74.24 | -1.05% | |
| 75.54 | 76.09 | 74.56 | 75.03 | -0.60% | |
| 76.00 | 76.14 | 75.08 | 75.48 | -0.80% | |
| 76.15 | 76.28 | 75.41 | 76.09 | +0.14% | |
| 76.25 | 76.81 | 75.54 | 75.98 | +0.30% | |
| 76.00 | 76.45 | 75.45 | 75.75 | -1.11% | |
| 75.58 | 76.70 | 75.48 | 76.60 | +1.11% | |
| 75.28 | 76.62 | 74.66 | 75.76 | +0.13% | |
| 75.82 | 76.06 | 74.54 | 75.66 | +0.75% | |
| 73.82 | 75.96 | 73.02 | 75.10 | +1.49% | |
| 74.64 | 74.64 | 73.33 | 74.00 | -0.75% | |
| 74.11 | 75.24 | 73.67 | 74.56 | +1.04% | |
| 75.39 | 75.45 | 73.57 | 73.79 | -1.50% | |
| 75.55 | 75.55 | 73.84 | 74.91 | +0.56% | |
| 71.57 | 75.39 | 71.45 | 74.49 | +4.33% | |
| 70.60 | 72.22 | 70.60 | 71.40 | +0.13% | |
| 71.29 | 71.59 | 69.99 | 71.31 | +1.86% | |
| 69.79 | 71.59 | 69.36 | 70.01 | +0.40% | |
| 70.02 | 70.94 | 69.37 | 69.73 | -0.54% | |
| 68.94 | 70.87 | 68.15 | 70.11 | +2.61% | |
| 67.37 | 69.09 | 66.48 | 68.33 | +2.09% | |
| 65.38 | 67.68 | 65.01 | 66.93 | +1.24% | |
| 66.55 | 66.99 | 65.56 | 66.11 | -0.69% | |
| 66.64 | 67.79 | 66.51 | 66.57 | -1.10% | |
| 65.80 | 68.30 | 65.80 | 67.31 | +2.87% | |
| 64.30 | 66.60 | 63.70 | 65.43 | +1.88% | |
| 59.73 | 64.52 | 59.53 | 64.22 | +8.22% | |
| 61.27 | 62.00 | 59.06 | 59.34 | -2.39% | |
| 61.99 | 62.09 | 60.54 | 60.79 | -1.33% | |
| 61.42 | 62.10 | 60.91 | 61.61 | -0.76% | |
| 64.24 | 64.24 | 61.98 | 62.08 | -3.38% | |
| 62.89 | 64.54 | 62.54 | 64.25 | +0.44% | |
| 64.77 | 65.95 | 63.35 | 63.97 | -2.08% | |
| 65.26 | 66.30 | 64.74 | 65.33 | +0.83% | |
| 64.41 | 65.03 | 63.82 | 64.79 | +1.28% | |
| 66.25 | 66.25 | 63.87 | 63.97 | -2.71% | |
| 65.05 | 66.39 | 65.01 | 65.75 | +0.52% | |
| 66.05 | 66.89 | 65.00 | 65.41 | -0.95% | |
| 64.35 | 66.73 | 64.10 | 66.04 | +2.85% | |
| 65.27 | 65.93 | 64.03 | 64.21 | -2.82% | |
| 65.57 | 66.34 | 64.01 | 66.07 | -0.06% | |
| 66.69 | 66.75 | 65.14 | 66.11 | -1.58% | |
| 67.65 | 68.96 | 66.98 | 67.17 | -1.74% | |
| 70.43 | 71.01 | 67.93 | 68.36 | -3.16% | |
| 70.59 | 71.62 | 70.21 | 70.59 | -0.48% | |
| 72.03 | 73.07 | 70.55 | 70.93 | -1.36% | |
| 71.48 | 72.48 | 69.60 | 71.91 | +1.81% | |
| 67.00 | 70.67 | 64.00 | 70.63 | +8.58% | |
| 65.55 | 66.63 | 64.77 | 65.05 | +0.08% | |
| 63.29 | 65.74 | 62.90 | 65.00 | +2.62% | |
| 64.27 | 64.85 | 63.12 | 63.34 | -0.89% | |
| 62.43 | 63.97 | 62.08 | 63.91 | +2.17% | |
| 63.35 | 63.35 | 61.71 | 62.55 | -0.90% | |
| 63.59 | 64.02 | 62.21 | 63.12 | +0.35% | |
| 59.47 | 63.48 | 59.47 | 62.90 | +4.38% | |
| 59.65 | 61.08 | 59.50 | 60.26 | +2.57% | |
| 61.91 | 62.41 | 58.56 | 58.75 | -5.24% | |
| 63.48 | 63.52 | 61.98 | 62.00 | -2.52% | |
| 62.97 | 63.92 | 62.78 | 63.60 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BC chart for longer ranges.