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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$24.75$38.60260,800——
1998-12-30$24.06$37.52361,100——
1998-12-29$24.88$38.79395,800——
1998-12-28$24.63$38.40435,400——
1998-12-24$23.25$36.26114,700——
1998-12-23$22.88$35.67566,100——
1998-12-22$22.75$35.48504,600——
1998-12-21$22.13$34.50519,900——
1998-12-18$21.06$32.85336,500——
1998-12-17$21.25$33.14378,900——
1998-12-16$21.00$32.75348,200——
1998-12-15$20.38$31.77420,700——
1998-12-14$19.13$29.82451,000——
1998-12-11$19.81$30.90377,000——
1998-12-10$19.88$30.99381,900——
1998-12-09$20.44$31.87253,600——
1998-12-08$20.94$32.65182,400——
1998-12-07$21.00$32.75278,200——
1998-12-04$21.00$32.75286,800——
1998-12-03$21.38$33.33271,400——
1998-12-02$21.69$33.82406,300——
1998-12-01$21.81$34.01327,200——
1998-11-30$22.00$34.31301,800——
1998-11-27$22.19$34.60201,900——
1998-11-25$22.38$34.89597,700——
1998-11-24$22.13$34.50627,900——
1998-11-23$22.25$34.70370,500——
1998-11-20$21.13$32.94106,600——
1998-11-19$21.06$32.65221,700——
1998-11-18$20.75$32.17278,900——
1998-11-17$21.06$32.653,696,000——
1998-11-16$20.50$31.783,724,100——
1998-11-13$20.00$31.00178,900——
1998-11-12$20.31$31.49479,400——
1998-11-11$20.63$31.97146,500——
1998-11-10$21.13$32.75222,600——
1998-11-09$20.88$32.36173,700——
1998-11-06$20.88$32.36206,500——
1998-11-05$20.19$31.29661,700——
1998-11-04$20.75$32.17347,400——
1998-11-03$20.00$31.00306,000——
1998-11-02$19.88$30.81177,200——
1998-10-30$19.44$30.13270,300——
1998-10-29$18.88$29.26276,600——
1998-10-28$18.38$28.48575,500——
1998-10-27$19.00$29.45302,400——
1998-10-26$18.88$29.26285,600——
1998-10-23$19.00$29.45383,500——
1998-10-22$19.00$29.45730,700——
1998-10-21$18.50$28.68375,400——
1998-10-20$18.06$28.00649,500——
1998-10-19$18.25$28.29491,900——
1998-10-16$17.31$26.84371,300——
1998-10-15$16.25$25.19396,000——
1998-10-14$15.50$24.03474,500——
1998-10-13$16.13$25.00503,500——
1998-10-12$16.00$24.80444,600——
1998-10-09$15.25$23.64746,400——
1998-10-08$14.75$22.861,008,000——
1998-10-07$14.69$22.77554,300——
1998-10-06$14.19$21.99519,300——
1998-10-05$13.75$21.31826,600——
1998-10-02$13.94$21.61984,400——
1998-10-01$13.19$20.441,338,500——
1998-09-30$13.00$20.15588,000——
1998-09-29$13.50$20.93296,300——
1998-09-28$13.50$20.93730,700——
1998-09-25$13.00$20.15714,400——
1998-09-24$12.81$19.86447,600——
1998-09-23$12.88$19.96384,000——
1998-09-22$12.50$19.381,610,500——
1998-09-21$12.56$19.47444,000——
1998-09-18$12.88$19.9610,918,700——
1998-09-17$12.81$19.862,226,100——
1998-09-16$13.31$20.642,787,400——
1998-09-15$13.44$20.83546,200——
1998-09-14$13.50$20.93343,700——
1998-09-11$13.56$21.02611,200——
1998-09-10$12.94$20.06397,300——
1998-09-09$13.75$21.31503,100——
1998-09-08$14.00$21.701,159,000——
1998-09-04$14.38$22.28589,600——
1998-09-03$15.00$23.25559,400——
1998-09-02$15.56$24.12365,700——
1998-09-01$15.13$23.45456,000——
1998-08-31$14.94$23.16339,900——
1998-08-28$15.06$23.35303,400——
1998-08-27$15.81$24.51220,500——
1998-08-26$16.44$25.48195,100——
1998-08-25$17.00$26.35203,300——
1998-08-24$17.19$26.64240,600——
1998-08-21$16.88$26.16307,400——
1998-08-20$17.56$27.03231,700——
1998-08-19$17.50$26.93539,200——
1998-08-18$17.19$26.45689,300——
1998-08-17$17.25$26.55369,300——
1998-08-14$17.75$27.32274,800——
1998-08-13$17.63$27.13335,900——
1998-08-12$17.56$27.03219,600——
1998-08-11$17.13$26.36226,200——
1998-08-10$18.00$27.70202,300——
1998-08-07$18.25$28.09991,100——
1998-08-06$18.25$28.09597,300——
1998-08-05$18.50$28.47428,500——
1998-08-04$18.94$29.15260,400——
1998-08-03$19.13$29.44338,100——
1998-07-31$19.44$29.92288,700——
1998-07-30$19.75$30.40306,000——
1998-07-29$19.44$29.92348,200——
1998-07-28$19.94$30.691,572,700——
1998-07-27$20.25$31.17494,100——
1998-07-24$20.81$32.03180,200——
1998-07-23$21.00$32.32392,900——
1998-07-22$22.00$33.86337,400——
1998-07-21$21.38$32.90951,700——
1998-07-20$21.63$33.28595,200——
1998-07-17$22.63$34.82305,400——
1998-07-16$23.13$35.59264,200——
1998-07-15$22.06$33.96319,700——
1998-07-14$22.25$34.25599,600——
1998-07-13$22.81$35.11255,700——
1998-07-10$23.44$36.07162,700——
1998-07-09$23.88$36.75443,400——
1998-07-08$23.56$36.27430,000——
1998-07-07$24.19$37.23419,900——
1998-07-06$25.06$38.57157,100——
1998-07-02$24.38$37.52236,000——
1998-07-01$24.81$38.19603,900——
1998-06-30$24.75$38.09469,000——
1998-06-29$24.25$37.32387,500——
1998-06-26$23.56$36.27223,500——
1998-06-25$23.44$36.07483,900——
1998-06-24$23.19$35.69284,600——
1998-06-23$23.44$36.07699,800——
1998-06-22$23.00$35.40501,300——
1998-06-19$23.88$36.75419,900——
1998-06-18$24.44$37.61661,900——
1998-06-17$25.25$38.86439,100——
1998-06-16$25.00$38.48676,500——
1998-06-15$24.69$38.00805,900——
1998-06-12$25.19$38.771,826,600——
1998-06-11$28.81$44.35404,900——
1998-06-10$28.94$44.541,536,300——
1998-06-09$30.25$46.56680,100——
1998-06-08$30.63$47.14962,500——
1998-06-05$30.69$47.23278,200——
1998-06-04$29.94$46.08189,800——
1998-06-03$30.13$46.37300,500——
1998-06-02$30.25$46.56226,700——
1998-06-01$30.88$47.52523,900——
1998-05-29$31.44$48.39226,700——
1998-05-28$31.81$48.96522,000——
1998-05-27$31.00$47.711,041,800——
1998-05-26$31.31$48.1989,800——
1998-05-22$31.75$48.87121,400——
1998-05-21$31.75$48.87521,400——
1998-05-20$31.81$48.96140,300——
1998-05-19$31.75$48.67330,600——
1998-05-18$31.94$48.96404,800——
1998-05-15$31.69$48.58382,000——
1998-05-14$31.75$48.67235,500——
1998-05-13$31.69$48.58801,300——
1998-05-12$31.88$48.87460,600——
1998-05-11$32.13$49.25225,100——
1998-05-08$32.06$49.15126,100——
1998-05-07$31.81$48.77177,700——
1998-05-06$31.94$48.96159,700——
1998-05-05$32.13$49.25205,700——
1998-05-04$32.19$49.35105,700——
1998-05-01$32.13$49.25188,400——
1998-04-30$32.50$49.82263,600——
1998-04-29$32.06$49.15180,000——
1998-04-28$30.81$47.24259,600——
1998-04-27$30.94$47.43423,800——
1998-04-24$31.69$48.58371,900——
1998-04-23$32.13$49.25339,500——
1998-04-22$32.56$49.92304,000——
1998-04-21$33.00$50.59515,200——
1998-04-20$33.50$51.36477,700——
1998-04-17$33.88$51.93563,300——
1998-04-16$34.50$52.89102,800——
1998-04-15$34.31$52.60191,800——
1998-04-14$34.00$52.12132,500——
1998-04-13$33.44$51.26134,400——
1998-04-09$33.56$51.45245,800——
1998-04-08$33.00$50.59118,000——
1998-04-07$33.44$51.26135,300——
1998-04-06$34.00$52.12164,100——
1998-04-03$34.31$52.60336,000——
1998-04-02$34.38$52.70229,500——
1998-04-01$34.50$52.89346,000——
1998-03-31$34.88$53.47196,500——
1998-03-30$34.25$52.51125,000——
1998-03-27$34.31$52.60187,400——
1998-03-26$35.38$54.23240,600——
1998-03-25$35.31$54.14513,600——
1998-03-24$34.19$52.41159,900——
1998-03-23$34.06$52.22121,400——
1998-03-20$34.56$52.99275,400——
1998-03-19$34.06$52.22158,700——
1998-03-18$33.63$51.55349,700——
1998-03-17$33.81$51.84288,400——
1998-03-16$33.31$51.07177,800——
1998-03-13$33.00$50.59261,800——
1998-03-12$33.00$50.59443,400——
1998-03-11$33.25$50.97263,500——
1998-03-10$32.50$49.82390,600——
1998-03-09$32.00$49.06267,100——
1998-03-06$32.06$49.15319,300——
1998-03-05$31.63$48.48105,600——
1998-03-04$31.69$48.5862,900——
1998-03-03$31.31$48.00676,100——
1998-03-02$31.50$48.29172,500——
1998-02-27$31.75$48.67707,000——
1998-02-26$31.25$47.91381,800——
1998-02-25$31.31$48.00719,000——
1998-02-24$31.06$47.62421,100——
1998-02-23$32.13$49.25454,600——
1998-02-20$32.63$49.82317,200——
1998-02-19$32.75$50.02331,600——
1998-02-18$32.81$50.11273,000——
1998-02-17$32.56$49.73318,700——
1998-02-13$32.56$49.73175,300——
1998-02-12$32.25$49.25168,000——
1998-02-11$32.13$49.0688,600——
1998-02-10$31.69$48.39176,000——
1998-02-09$31.63$48.30133,000——
1998-02-06$31.50$48.11154,500——
1998-02-05$31.81$48.58192,800——
1998-02-04$31.88$48.68294,900——
1998-02-03$32.00$48.87203,900——
1998-02-02$30.75$46.96656,600——
1998-01-30$30.13$46.01424,300——
1998-01-29$29.69$45.34209,700——
1998-01-28$29.00$44.29165,700——
1998-01-27$29.06$44.3891,600——
1998-01-26$28.81$44.0095,600——
1998-01-23$28.81$44.00264,200——
1998-01-22$29.06$44.38255,300——
1998-01-21$28.75$43.91219,500——
1998-01-20$28.94$44.19181,200——
1998-01-16$28.56$43.62333,400——
1998-01-15$27.69$42.28200,900——
1998-01-14$28.00$42.76269,100——
1998-01-13$27.94$42.67129,900——
1998-01-12$27.94$42.67214,700——
1998-01-09$28.44$43.43303,500——
1998-01-08$29.13$44.48840,100——
1998-01-07$29.69$45.34437,200——
1998-01-06$30.00$45.82383,800——
1998-01-05$30.25$46.20477,800——
1998-01-02$30.00$45.82347,900——