Get the Stockscreener App
53.28
0.78%
0.4125
After Hours:
53.26
-0.02
-0.04%
Brunswick Corp Stock (BBC) Price History
The historical daily chart and data for Brunswick Corp stock (BBC), show that the latest closing stock price as of August 17, 2026, is $53.28.
- Brunswick Corp all-time high stock price is $62.60, occurred on February 10, 2021.
- The lowest Brunswick Corp stock price recorded was $13.42 on April 09, 2025. Since then, Brunswick Corp's stock price has risen over 297.02% to $53.28 now.
- The 52-week high stock price for BBC is $54.95, representing a 3.13% increase from the current share price, occurred on July 09, 2026.
- The 52-week low stock price for BBC is $21.83, indicating a -59.03% decrease from the current share price, occurred on August 20, 2025.
- The closing price of Brunswick Corp (BBC) stock in the beginning of 2025 was $39.80. The stock closed the year at $24.99, a loss of over -37.20% for the year.
The table below shows more information about BBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 17, 2026 | $53.28 | $52.51 | $0.77 | 8,461.0 | +0.78% |
| Aug 14, 2026 | $52.98 | $51.66 | $1.32 | 9,701.0 | +0.98% |
| Aug 13, 2026 | $53.69 | $52.30 | $1.39 | 21,981.0 | -1.32% |
| Aug 12, 2026 | $53.18 | $52.50 | $0.678 | 10,959.0 | +1.44% |
| Aug 11, 2026 | $52.69 | $51.85 | $0.8388 | 10,850.0 | -0.03% |
| Aug 10, 2026 | $52.63 | $52.00 | $0.6299 | 12,699.0 | -0.38% |
| Aug 07, 2026 | $52.94 | $51.94 | $1.00 | 19,697.0 | +0.91% |
| Aug 06, 2026 | $52.55 | $51.29 | $1.26 | 13,638.0 | +1.66% |
| Aug 05, 2026 | $51.80 | $50.74 | $1.06 | 6,412.0 | +0.24% |
| Aug 04, 2026 | $51.11 | $49.48 | $1.63 | 11,476.0 | +4.27% |
| Aug 03, 2026 | $49.15 | $47.95 | $1.21 | 19,500.0 | +0.21% |
| Jul 31, 2026 | $50.64 | $48.35 | $2.29 | 14,339.0 | -2.76% |
| Jul 30, 2026 | $50.27 | $48.27 | $2.00 | 13,479.0 | +3.79% |
| Jul 29, 2026 | $49.14 | $47.93 | $1.21 | 7,690.0 | -0.85% |
| Jul 28, 2026 | $49.50 | $47.84 | $1.66 | 17,313.0 | -1.79% |
| Jul 27, 2026 | $50.70 | $49.59 | $1.11 | 6,967.0 | +0.14% |
| Jul 24, 2026 | $50.58 | $49.41 | $1.17 | 14,081.0 | -1.27% |
| Jul 23, 2026 | $50.43 | $49.60 | $0.83 | 6,658.0 | -0.60% |
| Jul 22, 2026 | $51.24 | $50.32 | $0.92 | 12,138.0 | -1.62% |
| Jul 21, 2026 | $51.45 | $49.98 | $1.47 | 10,726.0 | +3.44% |
| Jul 20, 2026 | $51.74 | $49.74 | $2.00 | 9,656.0 | -2.42% |
Brunswick Corp Stock (BBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brunswick Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brunswick Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brunswick Corp Stock (BBC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $53.69 | $47.95 | $5.74 | 153,835.0 | +9.00% |
| Jul, 2026 | $54.95 | $47.84 | $7.11 | 596,213.0 | -7.22% |
| Jun, 2026 | $53.52 | $40.03 | $13.49 | 475,571.0 | +18.22% |
| May, 2026 | $46.10 | $40.08 | $6.02 | 621,982.0 | +1.51% |
| Apr, 2026 | $48.18 | $40.89 | $7.29 | 401,907.0 | +5.48% |
| Mar, 2026 | $43.98 | $38.63 | $5.35 | 414,096.0 | -1.98% |
| Feb, 2026 | $43.50 | $38.83 | $4.67 | 417,029.0 | +3.98% |
| Jan, 2026 | $44.10 | $36.22 | $7.88 | 558,133.0 | +5.92% |
Brunswick Corp Stock (BBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.82 | $35.14 | $5.68 | 688,913.0 | +0.77% |
| Nov, 2025 | $37.83 | $28.73 | $9.10 | 378,633.0 | +17.27% |
| Oct, 2025 | $32.50 | $27.28 | $5.22 | 405,946.0 | +18.19% |
| Sep, 2025 | $27.38 | $22.82 | $4.55 | 263,069.0 | +20.24% |
| Aug, 2025 | $23.53 | $20.87 | $2.66 | 284,876.0 | +4.80% |
| Jul, 2025 | $22.78 | $19.15 | $3.63 | 982,990.0 | +12.11% |
| Jun, 2025 | $20.98 | $18.31 | $2.67 | 849,077.0 | +6.21% |
| May, 2025 | $19.94 | $16.76 | $3.18 | 1,269,710.0 | -4.71% |
| Apr, 2025 | $19.24 | $13.42 | $5.82 | 2,399,623.0 | +8.84% |
| Mar, 2025 | $20.45 | $17.29 | $3.16 | 1,307,818.0 | -13.78% |
| Feb, 2025 | $23.86 | $19.78 | $4.08 | 61,632.0 | -11.63% |
| Jan, 2025 | $25.28 | $21.41 | $3.87 | 63,362.0 | -3.85% |
Brunswick Corp Stock (BBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.63 | $23.71 | $3.92 | 60,547.0 | -13.25% |
| Nov, 2024 | $31.65 | $25.81 | $5.84 | 50,221.0 | -3.40% |
| Oct, 2024 | $30.56 | $27.05 | $3.51 | 46,455.0 | +1.75% |
| Sep, 2024 | $29.97 | $26.43 | $3.54 | 25,372.0 | -0.29% |
| Aug, 2024 | $28.35 | $25.43 | $2.92 | 49,840.0 | -2.88% |
| Jul, 2024 | $30.27 | $24.33 | $5.94 | 72,061.0 | +14.23% |
| Jun, 2024 | $28.25 | $24.44 | $3.81 | 54,225.0 | -4.73% |
| May, 2024 | $28.37 | $25.70 | $2.67 | 90,091.0 | +1.62% |
| Apr, 2024 | $28.77 | $24.51 | $4.25 | 63,722.0 | -10.43% |
| Mar, 2024 | $31.99 | $28.03 | $3.96 | 109,230.0 | -3.12% |
| Feb, 2024 | $31.30 | $25.22 | $6.08 | 85,719.0 | +18.46% |
| Jan, 2024 | $26.20 | $23.66 | $2.54 | 51,297.0 | +3.81% |
0.40%
0.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):