Brunswick Corporation (BC) Stock Price History
Historical prices from 1980 to 2026
- 1M
- +18.9%
- 3M
- -4.9%
- YTD
- +1.8%
- 1Y
- +18.1%
- 3Y
- +2.1%
- 5Y
- -5.3%
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
- -19.0%
BC Stock Price Trajectory (1980–2026)
As of November 8, 2026, Brunswick Corporation (BC) trades at $77.23, representing a +18.1% return over the past year. The stock has delivered a -15.6% total return over five years (-5.3% 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 0% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers MBC (-39.2% 1Y), MBUU (-24.9% 1Y), and HZO (+125.3% 1Y), BC has underperformed the peer group average. Compare BC vs MBC →
BC Historical Price Data · from 1980
Rows 1–50 of 11,809| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 76.42 | 78.40 | 76.42 | 77.23 | 904K | -2.10% |
| 2026-11-05 | 81.31 | 82.46 | 77.35 | 78.89 | 1.14M | -2.96% |
| 2026-11-04 | 80.08 | 82.20 | 79.90 | 81.30 | 1.04M | +4.11% |
| 2026-11-03 | 79.61 | 79.84 | 78.01 | 78.09 | 1.44M | -1.21% |
| 2026-11-02 | 76.25 | 79.86 | 75.99 | 79.05 | 1.10M | +4.92% |
| 2026-10-30 | 73.65 | 75.95 | 73.37 | 75.34 | 1.59M | +1.32% |
| 2026-10-29 | 71.76 | 74.63 | 70.31 | 74.36 | 1.73M | +8.00% |
| 2026-10-28 | 67.84 | 69.00 | 67.37 | 68.85 | 1.17M | +1.68% |
| 2026-10-27 | 65.42 | 68.13 | 65.42 | 67.71 | 884K | +2.42% |
| 2026-10-26 | 66.02 | 66.79 | 65.41 | 66.11 | 711K | +0.35% |
| 2026-10-23 | 66.31 | 66.64 | 64.25 | 65.88 | 799K | -3.53% |
| 2026-10-22 | 64.69 | 68.33 | 64.69 | 68.29 | 822K | +4.29% |
| 2026-10-21 | 66.21 | 66.29 | 64.46 | 65.48 | 596K | -0.44% |
| 2026-10-20 | 63.73 | 65.84 | 63.33 | 65.77 | 743K | +3.06% |
| 2026-10-19 | 64.35 | 64.55 | 63.34 | 63.82 | 575K | -0.85% |
| 2026-10-16 | 66.10 | 66.67 | 64.15 | 64.37 | 564K | -1.92% |
| 2026-10-15 | 62.91 | 65.64 | 62.45 | 65.63 | 884K | +6.01% |
| 2026-10-14 | 61.86 | 62.37 | 61.20 | 61.91 | 523K | -0.91% |
| 2026-10-13 | 62.49 | 63.45 | 61.50 | 62.48 | 612K | +0.55% |
| 2026-10-12 | 61.23 | 62.23 | 61.23 | 62.14 | 618K | +1.07% |
| 2026-10-09 | 62.25 | 62.38 | 61.40 | 61.48 | 555K | -1.40% |
| 2026-10-08 | 62.65 | 63.33 | 61.68 | 62.35 | 862K | -1.59% |
| 2026-10-07 | 64.02 | 64.42 | 63.08 | 63.36 | 641K | -2.49% |
| 2026-10-06 | 65.19 | 66.21 | 64.64 | 64.98 | 578K | +0.23% |
| 2026-10-05 | 65.96 | 65.96 | 64.21 | 64.83 | 801K | -0.92% |
| 2026-10-02 | 65.30 | 66.49 | 65.02 | 65.43 | 749K | +1.88% |
| 2026-10-01 | 64.00 | 64.60 | 62.68 | 64.22 | 839K | -0.03% |
| 2026-09-30 | 65.13 | 65.69 | 64.10 | 64.24 | 743K | -1.21% |
| 2026-09-29 | 66.41 | 66.41 | 64.76 | 65.03 | 705K | -1.66% |
| 2026-09-28 | 66.65 | 67.12 | 65.38 | 66.13 | 805K | -1.58% |
| 2026-09-25 | 66.36 | 67.55 | 65.82 | 67.19 | 721K | +1.56% |
| 2026-09-24 | 65.65 | 67.37 | 65.28 | 66.16 | 838K | -0.11% |
| 2026-09-23 | 65.88 | 67.47 | 65.10 | 66.23 | 887K | -0.54% |
| 2026-09-22 | 67.87 | 68.91 | 65.88 | 66.59 | 961K | +0.89% |
| 2026-09-21 | 65.48 | 67.19 | 65.38 | 66.00 | 1.06M | -2.29% |
| 2026-09-18 | 67.55 | 68.16 | 66.70 | 67.55 | 1.10M | -0.41% |
| 2026-09-17 | 69.22 | 69.29 | 67.78 | 67.83 | 673K | +0.16% |
| 2026-09-16 | 69.22 | 70.13 | 67.06 | 67.72 | 852K | -1.57% |
| 2026-09-15 | 69.55 | 70.75 | 68.36 | 68.80 | 864K | -1.91% |
| 2026-09-14 | 69.83 | 70.84 | 69.56 | 70.14 | 682K | -0.82% |
| 2026-09-11 | 69.35 | 71.94 | 69.35 | 70.72 | 810K | +1.20% |
| 2026-09-10 | 70.51 | 71.20 | 69.25 | 69.88 | 830K | -1.48% |
| 2026-09-09 | 71.34 | 72.97 | 70.62 | 70.93 | 700K | -1.42% |
| 2026-09-08 | 74.33 | 74.57 | 71.55 | 71.95 | 709K | -3.33% |
| 2026-09-04 | 71.84 | 74.90 | 71.59 | 74.43 | 649K | +2.30% |
| 2026-09-03 | 74.22 | 75.43 | 71.76 | 72.76 | 823K | -2.27% |
| 2026-09-02 | 73.98 | 75.89 | 73.28 | 74.45 | 592K | +1.47% |
| 2026-09-01 | 74.80 | 75.27 | 73.00 | 73.37 | 704K | -3.33% |
| 2026-08-31 | 76.51 | 77.44 | 75.03 | 75.90 | 1.05M | -0.97% |
| 2026-08-28 | 78.01 | 78.58 | 76.55 | 76.64 | 694K | -1.24% |
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 +18.1% over the past year, beating its 5-year annualized CAGR of -5.3%. 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 $90.25. Current 1-year return of +18.1% 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.