Brunswick Corporation (BC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -4.1%
- 3M
- +5.1%
- YTD
- +1.9%
- 1Y
- +32.9%
- 3Y
- -3.0%
- 5Y
- -4.5%
Loading 10-year price history...
BC Historical Performance
BC Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -9.0%
- 2003 annual price return
- +54.4%
- 2004 annual price return
- +55.0%
- 2005 annual price return
- -16.3%
- 2006 annual price return
- -21.9%
- 2007 annual price return
- -46.6%
- 2008 annual price return
- -75.1%
- 2009 annual price return
- +173.3%
- 2010 annual price return
- +39.9%
- 2011 annual price return
- -6.0%
- 2012 annual price return
- +56.1%
- 2013 annual price return
- +47.9%
- 2014 annual price return
- +13.1%
- 2015 annual price return
- -1.0%
- 2016 annual price return
- +9.3%
- 2017 annual price return
- -0.3%
- 2018 annual price return
- -17.0%
- 2019 annual price return
- +28.3%
- 2020 annual price return
- +27.1%
- 2021 annual price return
- +31.6%
- 2022 annual price return
- -28.2%
- 2023 annual price return
- +34.2%
- 2024 annual price return
- -31.9%
- 2025 annual price return
- +16.5%
- 2026 annual price return
- +4.9%
BC Stock Price Trajectory (1980–2026)
As of July 8, 2026, Brunswick Corporation (BC) trades at $77.33, representing a +32.9% return over the past year. The stock has delivered a -12.5% total return over five years (-4.5% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $117.62 on May 10, 2021. From this peak, BC has corrected -34.3%, currently trading 2% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MBC (-20.5% 1Y), MBUU (-24.6% 1Y), and HZO (+32.7% 1Y), BC has outperformed the peer group average. Compare BC vs MBC →
BC Historical Price Data · from 1980
Rows 1–50 of 11,723| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 79.08 | 79.45 | 76.81 | 77.33 | 601K | -2.45% |
| 2026-07-06 | 78.98 | 79.75 | 78.23 | 79.27 | 424K | +0.23% |
| 2026-07-02 | 82.39 | 82.98 | 78.17 | 79.09 | 609K | -3.05% |
| 2026-07-01 | 83.43 | 84.30 | 81.58 | 81.58 | 541K | -3.16% |
| 2026-06-30 | 85.30 | 85.34 | 83.37 | 84.24 | 751K | -1.72% |
| 2026-06-29 | 85.48 | 86.49 | 84.85 | 85.71 | 673K | -1.57% |
| 2026-06-26 | 87.25 | 87.72 | 85.51 | 87.08 | 369K | -1.00% |
| 2026-06-25 | 86.06 | 88.58 | 86.01 | 87.96 | 586K | +3.67% |
| 2026-06-24 | 82.19 | 85.30 | 82.10 | 84.85 | 935K | +4.44% |
| 2026-06-23 | 80.71 | 82.29 | 80.31 | 81.24 | 696K | -0.34% |
| 2026-06-22 | 83.42 | 83.60 | 81.11 | 81.52 | 616K | -2.45% |
| 2026-06-18 | 81.66 | 84.67 | 81.15 | 83.57 | 1.04M | +3.52% |
| 2026-06-17 | 81.40 | 83.73 | 80.24 | 80.73 | 731K | -1.79% |
| 2026-06-16 | 83.33 | 83.44 | 81.44 | 82.20 | 424K | +0.09% |
| 2026-06-15 | 84.07 | 85.75 | 81.40 | 82.13 | 403K | -0.52% |
| 2026-06-12 | 82.84 | 83.34 | 82.21 | 82.56 | 394K | +1.15% |
| 2026-06-11 | 79.08 | 81.69 | 78.31 | 81.62 | 485K | +3.74% |
| 2026-06-10 | 82.61 | 82.61 | 78.65 | 78.68 | 558K | -5.36% |
| 2026-06-09 | 82.70 | 83.89 | 81.13 | 83.14 | 566K | +3.06% |
| 2026-06-08 | 80.69 | 81.88 | 80.06 | 80.67 | 432K | +0.34% |
| 2026-06-05 | 82.09 | 82.76 | 79.61 | 80.40 | 411K | -2.47% |
| 2026-06-04 | 82.49 | 82.97 | 80.93 | 82.44 | 379K | +0.39% |
| 2026-06-03 | 80.76 | 83.54 | 80.75 | 82.12 | 644K | +0.44% |
| 2026-06-02 | 82.59 | 83.81 | 81.62 | 81.76 | 622K | -0.86% |
| 2026-06-01 | 83.78 | 83.78 | 80.40 | 82.47 | 404K | -1.54% |
| 2026-05-29 | 83.46 | 84.77 | 82.97 | 83.76 | 395K | +0.16% |
| 2026-05-28 | 82.19 | 83.74 | 81.49 | 83.63 | 796K | +0.08% |
| 2026-05-27 | 84.73 | 85.78 | 83.50 | 83.56 | 486K | +0.23% |
| 2026-05-26 | 81.74 | 83.56 | 81.74 | 83.37 | 789K | +2.98% |
| 2026-05-22 | 78.68 | 81.02 | 78.08 | 80.96 | 120K | +2.82% |
| 2026-05-21 | 76.63 | 79.31 | 75.31 | 78.74 | 506K | +1.13% |
| 2026-05-20 | 73.93 | 78.04 | 72.53 | 77.86 | 935K | +5.95% |
| 2026-05-19 | 75.69 | 76.07 | 73.41 | 73.49 | 592K | -3.90% |
| 2026-05-18 | 77.65 | 78.66 | 76.29 | 76.47 | 539K | -1.39% |
| 2026-05-15 | 78.73 | 78.73 | 76.82 | 77.55 | 418K | -2.23% |
| 2026-05-14 | 81.31 | 81.31 | 79.12 | 79.32 | 495K | +1.46% |
| 2026-05-13 | 77.67 | 78.52 | 76.98 | 78.18 | 464K | +0.88% |
| 2026-05-12 | 79.95 | 79.95 | 76.80 | 77.50 | 574K | -2.55% |
| 2026-05-11 | 81.81 | 81.81 | 79.30 | 79.53 | 421K | -2.67% |
| 2026-05-08 | 81.57 | 83.22 | 80.03 | 81.71 | 495K | +1.19% |
| 2026-05-07 | 82.17 | 82.20 | 80.40 | 80.75 | 502K | -0.87% |
| 2026-05-06 | 80.86 | 81.57 | 79.82 | 81.46 | 562K | +3.88% |
| 2026-05-05 | 75.13 | 78.86 | 75.13 | 78.42 | 288K | +5.32% |
| 2026-05-04 | 79.73 | 79.73 | 74.19 | 74.46 | 682K | -6.25% |
| 2026-05-01 | 78.95 | 80.81 | 78.45 | 79.42 | 533K | -0.04% |
| 2026-04-30 | 80.82 | 80.95 | 74.73 | 79.45 | 931K | +0.13% |
| 2026-04-29 | 79.61 | 79.89 | 78.26 | 79.35 | 932K | -0.70% |
| 2026-04-28 | 80.24 | 80.24 | 77.86 | 79.91 | 550K | -0.35% |
| 2026-04-27 | 80.77 | 81.13 | 79.61 | 80.19 | 519K | +1.03% |
| 2026-04-24 | 80.05 | 80.10 | 78.92 | 79.37 | 598K | -0.76% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
BC — Frequently Asked Questions
Quick answers to the most common questions about buying BC stock.
How has BC stock performed recently?
BC returned +32.9% over the past year, beating its 5-year annualized CAGR of -4.5%. The stock trades above its 200-day moving average, confirming the uptrend.
What is BC's all-time high price?
Brunswick Corporation reached $117.62 on 2021-05-10. The 52-week high is $90.23. Current 1-year return of +32.9% places the stock closer to historical peaks.
Where can I download BC historical price data?
This page provides BC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1980-2026, downloadable in CSV format.