Get the Stockscreener App
81.08
1.35%
+1.08
Pre-market:
81.00
-0.08
-0.10%
Brunswick Corp. Stock (BC) Price History
The historical daily chart and data for Brunswick Corp. stock (BC), adjusted for splits and dividends, show that the latest closing stock price as of April 26, 2024, is $81.08.
- Brunswick Corp. all-time high stock price is $117.62, occurred on May 10, 2021.
- The lowest Brunswick Corp. stock price recorded was $25.22 on March 23, 2020. Since then, Brunswick Corp.'s stock price has risen over 221.49% to $81.08 now.
- The 52-week high stock price for BC is $99.67, representing a 22.93% increase from the current share price, occurred on December 26, 2023.
- The 52-week low stock price for BC is $66.47, indicating a -18.02% decrease from the current share price, occurred on October 26, 2023.
- The closing price of Brunswick Corp. (BC) stock in the beginning of 2023 was $100.39. The stock closed the year at $72.08, a loss of over -28.20% for the year.
The table below shows more information about BC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $82.11 | $79.76 | $2.35 | 668,477.0 | +1.35% |
| Apr 25, 2024 | $84.00 | $79.09 | $4.91 | 1,785,929.0 | -7.12% |
| Apr 24, 2024 | $87.37 | $85.91 | $1.46 | 906,901.0 | -0.27% |
| Apr 23, 2024 | $86.96 | $84.51 | $2.45 | 706,978.0 | +1.70% |
| Apr 22, 2024 | $85.50 | $84.18 | $1.32 | 708,781.0 | +1.17% |
| Apr 19, 2024 | $84.27 | $81.69 | $2.58 | 864,471.0 | +2.27% |
| Apr 18, 2024 | $83.53 | $81.67 | $1.86 | 588,370.0 | -0.89% |
| Apr 17, 2024 | $84.98 | $82.64 | $2.34 | 719,599.0 | -2.47% |
| Apr 16, 2024 | $85.86 | $84.48 | $1.38 | 587,553.0 | -0.66% |
| Apr 15, 2024 | $87.81 | $85.21 | $2.60 | 656,248.0 | -1.92% |
| Apr 12, 2024 | $88.14 | $86.45 | $1.69 | 618,425.0 | -1.65% |
| Apr 11, 2024 | $90.92 | $88.51 | $2.41 | 880,327.0 | -2.35% |
| Apr 10, 2024 | $91.67 | $90.19 | $1.48 | 757,926.0 | -3.11% |
| Apr 09, 2024 | $94.03 | $92.72 | $1.31 | 483,941.0 | +0.42% |
| Apr 08, 2024 | $94.70 | $92.16 | $2.54 | 702,828.0 | -0.43% |
| Apr 05, 2024 | $94.20 | $93.08 | $1.12 | 752,917.0 | +0.30% |
| Apr 04, 2024 | $95.38 | $92.68 | $2.70 | 1,141,899.0 | -0.85% |
| Apr 03, 2024 | $94.76 | $93.50 | $1.26 | 702,479.0 | +0.30% |
| Apr 02, 2024 | $95.18 | $93.13 | $2.05 | 779,969.0 | -2.05% |
Brunswick Corp. Stock (BC) 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 BC 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 (BC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $96.51 | $79.09 | $17.42 | 16,213,049.0 | -16.00% |
| Mar, 2024 | $96.65 | $84.62 | $12.03 | 14,325,048.0 | +10.43% |
| Feb, 2024 | $89.14 | $81.09 | $8.05 | 15,484,689.0 | +8.33% |
| Jan, 2024 | $97.03 | $80.39 | $16.64 | 15,585,977.0 | -16.61% |
Brunswick Corp. Stock (BC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $99.67 | $78.33 | $21.34 | 13,173,289.0 | +22.67% |
| Nov, 2023 | $80.52 | $67.95 | $12.57 | 15,191,859.0 | +13.53% |
| Oct, 2023 | $79.58 | $66.47 | $13.11 | 15,584,981.0 | -12.06% |
| Sep, 2023 | $81.43 | $74.45 | $6.98 | 15,144,826.0 | -0.15% |
| Aug, 2023 | $87.30 | $78.19 | $9.11 | 13,851,409.0 | -8.33% |
| Jul, 2023 | $90.49 | $81.50 | $8.99 | 12,565,915.0 | -0.38% |
| Jun, 2023 | $90.52 | $74.62 | $15.90 | 13,871,416.0 | +14.75% |
| May, 2023 | $87.23 | $74.18 | $13.05 | 13,089,879.0 | -10.96% |
| Apr, 2023 | $87.50 | $75.94 | $11.56 | 10,517,972.0 | +3.40% |
| Mar, 2023 | $89.29 | $75.40 | $13.89 | 13,358,639.0 | -6.20% |
| Feb, 2023 | $93.15 | $83.29 | $9.86 | 11,393,524.0 | +3.66% |
| Jan, 2023 | $84.55 | $71.22 | $13.33 | 11,053,782.0 | +17.00% |
Brunswick Corp. Stock (BC) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $77.20 | $69.18 | $8.02 | 11,602,373.0 | -2.86% |
| Nov, 2022 | $80.20 | $64.55 | $15.65 | 12,729,351.0 | +5.00% |
| Oct, 2022 | $73.60 | $65.01 | $8.59 | 14,108,005.0 | +7.98% |
| Sep, 2022 | $76.51 | $65.08 | $11.43 | 15,582,248.0 | -12.39% |
| Aug, 2022 | $86.82 | $74.69 | $12.13 | 12,904,646.0 | -6.75% |
| Jul, 2022 | $80.47 | $64.64 | $15.83 | 12,346,273.0 | +22.55% |
| Jun, 2022 | $76.47 | $61.89 | $14.58 | 15,560,560.0 | -13.09% |
| May, 2022 | $83.28 | $66.40 | $16.88 | 18,463,811.0 | -0.50% |
| Apr, 2022 | $81.84 | $72.71 | $9.13 | 19,942,883.0 | -6.53% |
| Mar, 2022 | $98.33 | $80.64 | $17.69 | 26,265,584.0 | -15.32% |
| Feb, 2022 | $98.49 | $88.67 | $9.82 | 12,502,018.0 | +5.21% |
| Jan, 2022 | $103.4 | $79.55 | $23.88 | 17,893,526.0 | -9.87% |
0.16%
0.64%
Cap:
|
Volume (24h):