Brunswick Corporation (BC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- -18.5%
- 3M
- -18.5%
- YTD
- -12.7%
- 1Y
- +5.9%
- 3Y
- -5.9%
- 5Y
- -7.6%
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
- +4.1%
BC Stock Price Trajectory (1980–2026)
As of September 24, 2026, Brunswick Corporation (BC) trades at $66.23, representing a +5.9% return over the past year. The stock has delivered a -24.2% total return over five years (-7.6% 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 -43.7%, currently trading 16% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers MBC (-44.7% 1Y), MBUU (-27.3% 1Y), and HZO (+104.0% 1Y), BC has underperformed the peer group average. Compare BC vs MBC →
BC Historical Price Data · from 1980
Rows 1–50 of 11,777| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-23 | 66.41 | 67.47 | 65.11 | 66.23 | 874K | -0.54% |
| 2026-09-22 | 67.87 | 68.91 | 65.88 | 66.59 | 920K | +0.89% |
| 2026-09-21 | 65.48 | 67.19 | 65.38 | 66.00 | 1.05M | -2.29% |
| 2026-09-18 | 67.89 | 68.16 | 66.70 | 67.55 | 1.09M | -0.41% |
| 2026-09-17 | 69.29 | 69.29 | 67.78 | 67.83 | 669K | +0.16% |
| 2026-09-16 | 69.22 | 70.13 | 67.06 | 67.72 | 841K | -1.57% |
| 2026-09-15 | 69.55 | 70.75 | 68.36 | 68.80 | 851K | -1.91% |
| 2026-09-14 | 70.28 | 70.85 | 69.57 | 70.14 | 678K | -0.82% |
| 2026-09-11 | 69.35 | 71.94 | 69.35 | 70.72 | 790K | +1.20% |
| 2026-09-10 | 70.20 | 71.16 | 69.25 | 69.88 | 780K | -1.48% |
| 2026-09-09 | 71.60 | 72.15 | 70.59 | 70.93 | 700K | -1.42% |
| 2026-09-08 | 74.35 | 74.57 | 71.55 | 71.95 | 703K | -3.33% |
| 2026-09-04 | 71.84 | 74.89 | 71.59 | 74.43 | 645K | +2.30% |
| 2026-09-03 | 74.22 | 75.42 | 71.75 | 72.76 | 815K | -2.27% |
| 2026-09-02 | 73.98 | 75.89 | 73.92 | 74.45 | 563K | +1.47% |
| 2026-09-01 | 74.72 | 75.29 | 73.00 | 73.37 | 704K | -3.33% |
| 2026-08-31 | 76.50 | 77.44 | 75.03 | 75.90 | 1.04M | -0.97% |
| 2026-08-28 | 78.01 | 78.58 | 76.57 | 76.64 | 692K | -1.24% |
| 2026-08-27 | 79.42 | 80.56 | 77.54 | 77.60 | 700K | -2.60% |
| 2026-08-26 | 80.56 | 81.09 | 79.66 | 79.67 | 568K | -0.82% |
| 2026-08-25 | 82.13 | 82.36 | 79.63 | 80.33 | 507K | -1.13% |
| 2026-08-24 | 80.80 | 82.45 | 80.49 | 81.25 | 553K | +0.52% |
| 2026-08-21 | 82.21 | 82.81 | 80.77 | 80.83 | 579K | -0.28% |
| 2026-08-20 | 80.02 | 81.20 | 79.12 | 81.06 | 524K | -0.67% |
| 2026-08-19 | 82.23 | 83.87 | 81.19 | 81.61 | 678K | +0.74% |
| 2026-08-18 | 80.57 | 82.57 | 80.57 | 81.01 | 892K | -1.57% |
| 2026-08-17 | 81.55 | 83.46 | 80.86 | 82.30 | 768K | -0.45% |
| 2026-08-14 | 81.07 | 82.73 | 80.87 | 82.67 | 464K | +1.31% |
| 2026-08-13 | 80.46 | 82.14 | 78.71 | 81.60 | 681K | +1.58% |
| 2026-08-12 | 82.20 | 82.20 | 78.29 | 80.33 | 670K | -1.33% |
| 2026-08-11 | 80.06 | 82.00 | 80.02 | 81.41 | 671K | +1.22% |
| 2026-08-10 | 80.97 | 81.61 | 79.84 | 80.43 | 732K | -1.37% |
| 2026-08-07 | 80.94 | 82.54 | 80.58 | 81.55 | 488K | +0.37% |
| 2026-08-06 | 83.39 | 84.30 | 80.69 | 81.25 | 483K | -2.79% |
| 2026-08-05 | 82.26 | 84.68 | 82.26 | 83.58 | 651K | +0.37% |
| 2026-08-04 | 80.27 | 83.89 | 79.36 | 83.27 | 682K | +4.89% |
| 2026-08-03 | 79.64 | 81.43 | 78.25 | 79.39 | 616K | +0.49% |
| 2026-07-31 | 80.85 | 80.85 | 77.20 | 79.00 | 1.16M | -0.94% |
| 2026-07-30 | 81.75 | 84.28 | 79.21 | 79.75 | 1.31M | -0.88% |
| 2026-07-29 | 82.10 | 82.70 | 79.76 | 80.46 | 1.03M | -1.89% |
| 2026-07-28 | 81.11 | 83.59 | 79.84 | 82.01 | 838K | +1.69% |
| 2026-07-27 | 80.40 | 82.32 | 80.10 | 80.65 | 553K | +0.91% |
| 2026-07-24 | 79.83 | 81.12 | 79.38 | 79.92 | 511K | +0.45% |
| 2026-07-23 | 80.81 | 80.97 | 78.85 | 79.56 | 1.06M | -3.07% |
| 2026-07-22 | 80.38 | 82.30 | 80.38 | 82.08 | 834K | +1.85% |
| 2026-07-21 | 80.75 | 81.51 | 79.29 | 80.59 | 752K | +1.85% |
| 2026-07-20 | 81.37 | 81.97 | 78.42 | 79.13 | 547K | -1.64% |
| 2026-07-17 | 81.14 | 83.86 | 80.04 | 80.45 | 850K | -1.85% |
| 2026-07-16 | 79.23 | 83.08 | 79.23 | 81.97 | 588K | +3.76% |
| 2026-07-15 | 77.96 | 80.08 | 77.57 | 79.00 | 645K | +1.94% |
BC Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 +5.9% over the past year, beating its 5-year annualized CAGR of -7.6%. The stock trades below 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 $90.25. Current 1-year return of +5.9% 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.