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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$49.50$87.57366,400——
2004-12-30$49.40$87.39386,700——
2004-12-29$49.58$87.71267,200——
2004-12-28$49.35$87.30388,300——
2004-12-27$48.48$85.76544,900——
2004-12-23$49.55$87.65562,600——
2004-12-22$48.88$86.47728,400——
2004-12-21$48.01$84.93650,800——
2004-12-20$47.22$83.53604,900——
2004-12-17$47.11$83.341,058,000——
2004-12-16$48.04$84.98913,500——
2004-12-15$47.57$84.15628,600——
2004-12-14$48.30$85.44696,600——
2004-12-13$47.90$84.74597,900——
2004-12-10$47.65$84.29846,200——
2004-12-09$48.79$86.31535,500——
2004-12-08$48.83$86.38380,400——
2004-12-07$48.54$85.87475,300——
2004-12-06$49.27$87.16510,500——
2004-12-03$49.30$87.21403,400——
2004-12-02$49.24$87.111,076,000——
2004-12-01$49.71$87.94492,100——
2004-11-30$48.82$86.36558,900——
2004-11-29$48.57$85.92407,700——
2004-11-26$49.34$87.28208,100——
2004-11-24$49.09$86.84781,500——
2004-11-23$47.95$84.82708,900——
2004-11-22$47.25$83.59644,900——
2004-11-19$47.02$83.18936,900——
2004-11-18$47.69$84.36506,200——
2004-11-17$48.50$84.74438,300——
2004-11-16$48.63$84.96458,300——
2004-11-15$49.38$86.27486,500——
2004-11-12$49.81$87.02735,600——
2004-11-11$48.37$84.51232,900——
2004-11-10$47.81$83.53596,500——
2004-11-09$47.90$83.69594,600——
2004-11-08$47.87$83.64468,800——
2004-11-05$47.94$83.76654,600——
2004-11-04$47.91$83.71712,000——
2004-11-03$46.15$80.63873,900——
2004-11-02$46.56$81.35517,500——
2004-11-01$46.09$80.53916,400——
2004-10-29$46.92$81.98604,700——
2004-10-28$47.00$82.121,327,800——
2004-10-27$48.27$84.331,165,400——
2004-10-26$47.53$83.041,138,800——
2004-10-25$45.86$80.12445,500——
2004-10-22$45.57$79.62517,400——
2004-10-21$46.62$81.45583,100——
2004-10-20$45.83$80.07638,400——
2004-10-19$45.44$79.39614,400——
2004-10-18$45.46$79.42460,800——
2004-10-15$45.70$79.84552,900——
2004-10-14$44.69$78.08560,300——
2004-10-13$44.93$78.50653,700——
2004-10-12$45.27$79.09475,100——
2004-10-11$45.38$79.28831,800——
2004-10-08$45.25$79.06889,100——
2004-10-07$46.38$81.03856,600——
2004-10-06$46.20$80.72643,800——
2004-10-05$45.80$80.02661,200——
2004-10-04$46.37$81.01575,500——
2004-10-01$46.20$80.72727,400——
2004-09-30$45.76$79.95784,000——
2004-09-29$45.19$78.951,172,500——
2004-09-28$43.95$76.79935,100——
2004-09-27$43.11$75.32591,200——
2004-09-24$43.60$76.17356,700——
2004-09-23$43.44$75.90808,900——
2004-09-22$43.06$75.23635,400——
2004-09-21$43.18$75.44839,700——
2004-09-20$42.31$73.92340,700——
2004-09-17$42.13$73.61347,200——
2004-09-16$41.95$73.29263,200——
2004-09-15$41.57$72.63405,700——
2004-09-14$42.18$73.69713,600——
2004-09-13$41.85$73.12497,400——
2004-09-10$41.37$72.28505,600——
2004-09-09$40.77$71.231,242,500——
2004-09-08$41.05$71.72804,100——
2004-09-07$41.44$72.402,003,400——
2004-09-03$39.16$68.42382,000——
2004-09-02$39.11$68.33645,100——
2004-09-01$39.13$68.37810,200——
2004-08-31$39.31$68.68949,400——
2004-08-30$39.21$68.50342,000——
2004-08-27$38.90$67.96229,200——
2004-08-26$38.82$67.82496,200——
2004-08-25$38.53$67.32548,400——
2004-08-24$38.34$66.99819,900——
2004-08-23$39.19$68.47312,400——
2004-08-20$38.92$68.00367,500——
2004-08-19$38.51$67.28324,600——
2004-08-18$38.94$68.03615,600——
2004-08-17$37.82$66.08435,300——
2004-08-16$37.80$66.04649,400——
2004-08-13$36.54$63.84531,300——
2004-08-12$37.11$64.84562,900——
2004-08-11$37.57$65.64479,100——
2004-08-10$37.85$66.13517,000——
2004-08-09$36.67$64.07338,600——
2004-08-06$36.31$63.44878,300——
2004-08-05$36.84$64.361,069,400——
2004-08-04$38.79$67.77558,700——
2004-08-03$38.35$67.00703,200——
2004-08-02$39.31$68.68608,100——
2004-07-30$39.03$68.19552,500——
2004-07-29$38.68$67.582,752,800——
2004-07-28$34.94$61.041,688,700——
2004-07-27$34.70$60.63707,900——
2004-07-26$34.86$60.90549,100——
2004-07-23$34.85$60.89608,000——
2004-07-22$35.55$62.111,075,200——
2004-07-21$35.91$62.74638,700——
2004-07-20$36.25$63.33861,500——
2004-07-19$35.78$62.51929,500——
2004-07-16$36.62$63.981,334,300——
2004-07-15$37.23$65.05591,300——
2004-07-14$37.42$65.38824,000——
2004-07-13$37.28$65.131,322,400——
2004-07-12$36.75$64.21583,700——
2004-07-09$36.90$64.47639,000——
2004-07-08$36.70$64.121,029,300——
2004-07-07$37.84$66.11703,300——
2004-07-06$37.91$66.23714,800——
2004-07-02$38.90$67.96533,600——
2004-07-01$39.20$68.491,249,300——
2004-06-30$40.80$71.28367,000——
2004-06-29$40.31$70.43404,100——
2004-06-28$40.10$70.06634,900——
2004-06-25$40.13$70.11689,600——
2004-06-24$39.89$69.69848,400——
2004-06-23$40.60$70.93511,200——
2004-06-22$40.69$71.09529,400——
2004-06-21$41.04$71.70240,700——
2004-06-18$41.33$72.21629,800——
2004-06-17$41.81$73.05648,300——
2004-06-16$41.29$72.14426,400——
2004-06-15$41.20$71.98690,800——
2004-06-14$40.85$71.37472,900——
2004-06-10$40.82$71.32603,800——
2004-06-09$40.79$71.27374,500——
2004-06-08$40.90$71.46513,200——
2004-06-07$41.05$71.72500,200——
2004-06-04$39.95$69.80322,800——
2004-06-03$39.64$69.26660,500——
2004-06-02$40.52$70.791,094,800——
2004-06-01$40.08$70.031,068,000——
2004-05-28$40.50$70.761,428,200——
2004-05-27$40.42$70.621,008,700——
2004-05-26$41.40$72.331,047,600——
2004-05-25$40.61$70.951,050,300——
2004-05-24$39.99$69.87817,400——
2004-05-21$39.57$69.13646,700——
2004-05-20$39.88$69.68521,300——
2004-05-19$39.90$69.71957,700——
2004-05-18$39.28$68.63317,900——
2004-05-17$38.47$67.21947,100——
2004-05-14$39.68$69.33526,800——
2004-05-13$39.51$69.031,301,600——
2004-05-12$39.81$69.551,425,000——
2004-05-11$39.33$68.71647,800——
2004-05-10$38.40$67.091,520,900——
2004-05-07$39.40$68.84744,000——
2004-05-06$40.97$71.58555,500——
2004-05-05$42.08$73.52513,800——
2004-05-04$41.70$72.86683,700——
2004-05-03$41.50$72.51611,000——
2004-04-30$41.11$71.82608,900——
2004-04-29$41.50$72.51967,800——
2004-04-28$42.01$73.401,064,500——
2004-04-27$41.70$72.861,110,300——
2004-04-26$42.94$75.02461,500——
2004-04-23$43.00$75.13558,900——
2004-04-22$43.25$75.56840,000——
2004-04-21$43.47$75.95920,900——
2004-04-20$42.48$74.221,816,300——
2004-04-19$42.45$74.17707,700——
2004-04-16$42.55$74.34717,400——
2004-04-15$41.94$73.271,019,200——
2004-04-14$41.60$72.68811,300——
2004-04-13$41.08$71.77829,900——
2004-04-12$41.84$73.10298,000——
2004-04-08$41.12$71.84379,700——
2004-04-07$41.74$72.93427,700——
2004-04-06$41.89$73.19765,700——
2004-04-05$42.00$73.38565,900——
2004-04-02$41.45$72.42898,400——
2004-04-01$39.96$69.82611,500——
2004-03-31$40.83$71.34443,500——
2004-03-30$40.17$70.18369,400——
2004-03-29$40.11$70.08487,600——
2004-03-26$39.29$68.64552,200——
2004-03-25$39.08$68.28589,200——
2004-03-24$38.70$67.61681,600——
2004-03-23$38.58$67.40586,700——
2004-03-22$38.73$67.67742,600——
2004-03-19$39.46$68.94804,000——
2004-03-18$39.97$69.83623,100——
2004-03-17$40.10$70.061,000,900——
2004-03-16$39.96$69.82880,800——
2004-03-15$39.93$69.76972,500——
2004-03-12$40.35$70.50746,900——
2004-03-11$39.32$68.701,417,200——
2004-03-10$41.14$71.88859,900——
2004-03-09$41.30$72.161,342,100——
2004-03-08$40.29$70.39877,100——
2004-03-05$39.33$68.71642,000——
2004-03-04$39.49$68.99413,600——
2004-03-03$39.68$69.33534,900——
2004-03-02$39.82$69.57620,500——
2004-03-01$39.45$68.92891,900——
2004-02-27$39.36$68.771,368,000——
2004-02-26$38.24$66.81523,700——
2004-02-25$37.94$66.29518,300——
2004-02-24$37.10$64.82587,300——
2004-02-23$37.66$65.80335,800——
2004-02-20$37.82$66.08415,400——
2004-02-19$38.13$66.62833,500——
2004-02-18$38.36$67.02490,900——
2004-02-17$38.13$66.62912,400——
2004-02-13$37.26$65.10484,600——
2004-02-12$37.20$64.99357,000——
2004-02-11$37.45$65.43772,600——
2004-02-10$36.65$64.03767,900——
2004-02-09$36.32$63.46594,500——
2004-02-06$35.98$62.86518,400——
2004-02-05$35.80$62.55885,500——
2004-02-04$35.83$62.60638,600——
2004-02-03$35.98$62.86466,400——
2004-02-02$35.52$62.06700,000——
2004-01-30$34.85$60.89833,900——
2004-01-29$35.40$61.85866,300——
2004-01-28$35.49$62.01723,700——
2004-01-27$36.50$63.77569,600——
2004-01-26$36.36$63.53399,800——
2004-01-23$36.08$63.04497,800——
2004-01-22$36.00$62.90681,700——
2004-01-21$36.26$63.35483,000——
2004-01-20$35.35$61.76579,200——
2004-01-16$35.55$62.111,420,600——
2004-01-15$34.18$59.72840,900——
2004-01-14$32.70$57.13361,700——
2004-01-13$32.29$56.41606,600——
2004-01-12$31.74$55.45338,100——
2004-01-09$31.61$55.23324,700——
2004-01-08$31.67$55.33317,600——
2004-01-07$31.43$54.91697,600——
2004-01-06$31.70$55.38303,000——
2004-01-05$32.10$56.08407,300——
2004-01-02$31.94$55.80285,100——