NYSE:BC | Historical Stock Price | BRUNSWICK CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1981-12-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.91$5.09$13.51$35.89$95.33$253.231981-12-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$3.13$3.29271,200——
1982-12-30$3.11$3.27264,800——
1982-12-29$3.14$3.30104,800——
1982-12-28$3.06$3.22135,200——
1982-12-27$3.19$3.35229,600——
1982-12-23$3.00$3.1551,200——
1982-12-22$2.94$3.09281,600——
1982-12-21$2.94$3.09470,400——
1982-12-20$2.94$3.09220,800——
1982-12-17$3.05$3.20198,400——
1982-12-16$3.09$3.25432,000——
1982-12-15$3.14$3.30128,000——
1982-12-14$3.19$3.3585,600——
1982-12-13$3.22$3.3867,200——
1982-12-10$3.25$3.4237,600——
1982-12-09$3.27$3.4392,800——
1982-12-08$3.34$3.52252,000——
1982-12-07$3.38$3.55449,600——
1982-12-06$3.25$3.42120,800——
1982-12-03$3.17$3.33344,800——
1982-12-02$3.20$3.3772,800——
1982-12-01$3.19$3.356,400——
1982-11-30$3.16$3.32147,200——
1982-11-29$3.06$3.221,977,600——
1982-11-26$3.06$3.22619,200——
1982-11-24$3.03$3.19308,000——
1982-11-23$2.94$3.09237,600——
1982-11-22$3.13$3.29527,200——
1982-11-19$3.19$3.35289,600——
1982-11-18$3.14$3.30394,400——
1982-11-17$3.16$3.3285,600——
1982-11-16$3.19$3.35135,200——
1982-11-15$3.22$3.38187,200——
1982-11-12$3.23$3.40111,200——
1982-11-11$3.23$3.40171,200——
1982-11-10$3.20$3.37403,200——
1982-11-09$3.28$3.45754,400——
1982-11-08$3.23$3.40289,600——
1982-11-05$3.30$3.47319,200——
1982-11-04$3.30$3.47452,800——
1982-11-03$3.31$3.48864,800——
1982-11-02$3.20$3.37281,600——
1982-11-01$3.19$3.35940,800——
1982-10-29$3.16$3.32273,600——
1982-10-28$3.14$3.30592,000——
1982-10-27$3.16$3.32532,000——
1982-10-26$3.02$3.17364,800——
1982-10-25$3.02$3.17220,800——
1982-10-22$3.14$3.30307,200——
1982-10-21$3.17$3.33404,800——
1982-10-20$3.16$3.32748,800——
1982-10-19$3.13$3.29736,800——
1982-10-18$3.14$3.27370,400——
1982-10-15$3.13$3.25207,200——
1982-10-14$3.13$3.251,500,000——
1982-10-13$3.22$3.351,187,200——
1982-10-12$3.30$3.43367,200——
1982-10-11$3.41$3.55586,400——
1982-10-08$3.28$3.42352,000——
1982-10-07$3.13$3.25457,600——
1982-10-06$3.03$3.1667,200——
1982-10-05$2.97$3.09145,600——
1982-10-04$2.94$3.06496,000——
1982-10-01$2.95$3.0792,800——
1982-09-30$2.91$3.0384,000——
1982-09-29$2.97$3.0988,800——
1982-09-28$3.02$3.14380,000——
1982-09-27$3.16$3.2939,200——
1982-09-24$3.16$3.2957,600——
1982-09-23$3.20$3.33135,200——
1982-09-22$3.17$3.30508,800——
1982-09-21$3.25$3.38779,200——
1982-09-20$3.20$3.33291,200——
1982-09-17$3.22$3.35274,400——
1982-09-16$3.16$3.29311,200——
1982-09-15$3.14$3.27147,200——
1982-09-14$3.11$3.241,534,400——
1982-09-13$3.02$3.1472,000——
1982-09-10$3.02$3.1495,200——
1982-09-09$3.03$3.16322,400——
1982-09-08$3.00$3.12514,400——
1982-09-07$2.95$3.07155,200——
1982-09-03$3.02$3.14342,400——
1982-09-02$2.98$3.11176,000——
1982-09-01$3.00$3.12484,800——
1982-08-31$3.03$3.16200,000——
1982-08-30$2.98$3.11325,600——
1982-08-27$2.92$3.04560,000——
1982-08-26$2.88$2.99480,800——
1982-08-25$2.92$3.04412,800——
1982-08-24$2.92$3.04611,200——
1982-08-23$2.83$2.94708,800——
1982-08-20$2.67$2.78176,000——
1982-08-19$2.67$2.78435,200——
1982-08-18$2.66$2.77660,000——
1982-08-17$2.63$2.73219,200——
1982-08-16$2.53$2.63455,200——
1982-08-13$2.50$2.6080,800——
1982-08-12$2.45$2.5545,600——
1982-08-11$2.45$2.55176,800——
1982-08-10$2.42$2.52112,800——
1982-08-09$2.41$2.50182,400——
1982-08-06$2.47$2.57136,000——
1982-08-05$2.47$2.57195,200——
1982-08-04$2.47$2.57290,400——
1982-08-03$2.50$2.6099,200——
1982-08-02$2.50$2.60236,000——
1982-07-30$2.50$2.60279,200——
1982-07-29$2.52$2.62143,200——
1982-07-28$2.53$2.63100,800——
1982-07-27$2.53$2.63188,800——
1982-07-26$2.50$2.60337,600——
1982-07-23$2.48$2.59254,400——
1982-07-22$2.52$2.62184,800——
1982-07-21$2.53$2.63124,000——
1982-07-20$2.56$2.67163,200——
1982-07-19$2.52$2.621,680,800——
1982-07-16$2.56$2.63122,400——
1982-07-15$2.52$2.59534,400——
1982-07-14$2.53$2.60326,400——
1982-07-13$2.55$2.6260,000——
1982-07-12$2.53$2.60326,400——
1982-07-09$2.56$2.63148,800——
1982-07-08$2.56$2.63667,200——
1982-07-07$2.56$2.6398,400——
1982-07-06$2.56$2.6371,200——
1982-07-02$2.55$2.6288,800——
1982-07-01$2.56$2.63232,000——
1982-06-30$2.59$2.67647,200——
1982-06-29$2.63$2.70432,000——
1982-06-28$2.64$2.72765,600——
1982-06-25$2.58$2.65500,800——
1982-06-24$2.58$2.65768,800——
1982-06-23$2.59$2.67181,600——
1982-06-22$2.59$2.671,082,400——
1982-06-21$2.53$2.60493,600——
1982-06-18$2.52$2.59556,800——
1982-06-17$2.53$2.60512,000——
1982-06-16$2.59$2.671,771,200——
1982-06-15$2.44$2.51452,800——
1982-06-14$2.42$2.49517,600——
1982-06-11$2.44$2.51732,800——
1982-06-10$2.33$2.39212,000——
1982-06-09$2.33$2.39506,400——
1982-06-08$2.31$2.38195,200——
1982-06-07$2.30$2.36574,400——
1982-06-04$2.27$2.33153,600——
1982-06-03$2.27$2.33268,000——
1982-06-02$2.27$2.33118,400——
1982-06-01$2.27$2.33203,200——
1982-05-28$2.23$2.30210,400——
1982-05-27$2.25$2.31182,400——
1982-05-26$2.23$2.30936,800——
1982-05-25$2.27$2.33158,400——
1982-05-24$2.25$2.311,627,200——
1982-05-21$2.25$2.31523,200——
1982-05-20$2.25$2.31574,400——
1982-05-19$2.23$2.30623,200——
1982-05-18$2.27$2.331,945,600——
1982-05-17$2.25$2.31539,200——
1982-05-14$2.23$2.30264,000——
1982-05-13$2.20$2.27140,000——
1982-05-12$2.22$2.28584,800——
1982-05-11$2.20$2.27161,600——
1982-05-10$2.17$2.23748,000——
1982-05-07$2.17$2.23649,600——
1982-05-06$2.16$2.22388,800——
1982-05-05$2.19$2.252,096,000——
1982-05-04$2.17$2.23300,000——
1982-05-03$2.17$2.231,419,200——
1982-04-30$2.19$2.25480,000——
1982-04-29$2.20$2.27255,200——
1982-04-28$2.22$2.28336,000——
1982-04-27$2.19$2.25744,000——
1982-04-26$2.22$2.28532,000——
1982-04-23$2.22$2.28368,800——
1982-04-22$2.17$2.23408,000——
1982-04-21$2.16$2.22612,800——
1982-04-20$2.14$2.20981,600——
1982-04-19$2.19$2.25556,000——
1982-04-16$2.27$2.302,577,600——
1982-04-15$2.23$2.27613,600——
1982-04-14$2.17$2.20672,800——
1982-04-13$2.17$2.201,226,400——
1982-04-12$2.17$2.201,281,600——
1982-04-08$2.17$2.20347,200——
1982-04-07$2.16$2.19409,600——
1982-04-06$2.19$2.22956,800——
1982-04-05$2.13$2.15818,400——
1982-04-02$2.17$2.202,054,400——
1982-04-01$2.06$2.09604,800——
1982-03-31$2.05$2.08598,400——
1982-03-30$2.06$2.09571,200——
1982-03-29$2.08$2.11716,800——
1982-03-26$2.03$2.06529,600——
1982-03-25$2.06$2.092,109,600——
1982-03-24$2.02$2.041,008,000——
1982-03-23$2.11$2.142,957,600——
1982-03-22$2.06$2.092,155,200——
1982-03-19$1.97$2.00372,800——
1982-03-18$1.94$1.961,063,200——
1982-03-17$1.88$1.90410,400——
1982-03-16$1.89$1.92771,200——
1982-03-15$1.88$1.90899,200——
1982-03-12$1.91$1.93462,400——
1982-03-11$1.98$2.01381,600——
1982-03-10$1.94$1.96419,200——
1982-03-09$1.98$2.011,064,000——
1982-03-08$1.92$1.951,677,600——
1982-03-05$2.38$2.41628,000——
1982-03-04$2.58$2.61495,200——
1982-03-03$2.59$2.631,052,000——
1982-03-02$2.66$2.691,734,400——
1982-03-01$2.84$2.882,062,400——
1982-02-26$2.66$2.691,608,800——
1982-02-25$3.06$3.111,720,000——
1982-02-24$3.05$3.091,899,200——
1982-02-23$3.06$3.111,359,200——
1982-02-22$3.02$3.061,411,200——
1982-02-19$3.06$3.11783,200——
1982-02-18$3.09$3.14947,200——
1982-02-17$3.13$3.171,630,400——
1982-02-16$3.14$3.182,309,600——
1982-02-12$3.28$3.333,533,600——
1982-02-11$3.09$3.140——
1982-02-10$3.09$3.14677,600——
1982-02-09$3.28$3.331,716,800——
1982-02-08$3.13$3.171,417,600——
1982-02-05$3.23$3.282,205,600——
1982-02-04$3.28$3.335,224,000——
1982-02-03$3.34$3.398,153,600——
1982-02-02$3.31$3.363,766,400——
1982-02-01$3.34$3.398,064,800——
1982-01-29$3.38$3.4212,292,800——
1982-01-28$3.44$3.496,950,400——
1982-01-27$3.41$3.457,451,200——
1982-01-26$3.36$3.4110,124,000——
1982-01-25$3.03$3.076,201,600——
1982-01-22$2.39$2.421,112,000——
1982-01-21$2.17$2.20288,000——
1982-01-20$2.17$2.20110,400——
1982-01-19$2.16$2.1994,400——
1982-01-18$2.25$2.251,033,600——
1982-01-15$2.22$2.22523,200——
1982-01-14$2.25$2.25252,000——
1982-01-13$2.22$2.22237,600——
1982-01-12$2.23$2.23344,800——
1982-01-11$2.22$2.22502,400——
1982-01-08$2.23$2.23403,200——
1982-01-07$2.25$2.251,056,800——
1982-01-06$2.23$2.23746,400——
1982-01-05$2.25$2.25282,400——
1982-01-04$2.28$2.2869,600——