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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$29.09$56.701,855,400——
2012-12-28$27.49$53.58685,700——
2012-12-27$27.45$53.50940,900——
2012-12-26$27.50$53.60744,600——
2012-12-24$27.60$53.79350,900——
2012-12-21$27.75$54.092,422,000——
2012-12-20$28.05$54.67921,700——
2012-12-19$27.66$53.91986,700——
2012-12-18$27.21$53.03717,200——
2012-12-17$26.57$51.79707,900——
2012-12-14$26.16$50.99490,400——
2012-12-13$26.03$50.73572,900——
2012-12-12$26.39$51.44621,800——
2012-12-11$26.44$51.53515,300——
2012-12-10$26.21$51.08538,200——
2012-12-07$25.76$50.211,099,700——
2012-12-06$26.59$51.83739,200——
2012-12-05$26.15$50.97968,300——
2012-12-04$26.45$51.55994,000——
2012-12-03$25.83$50.34680,900——
2012-11-30$25.77$50.23677,700——
2012-11-29$25.77$50.23597,900——
2012-11-28$25.44$49.581,026,300——
2012-11-27$25.24$49.19791,200——
2012-11-26$24.59$47.93530,200——
2012-11-23$24.91$48.55190,700——
2012-11-21$24.68$48.10458,400——
2012-11-20$24.59$47.93632,200——
2012-11-19$25.08$48.881,149,400——
2012-11-16$24.01$46.80806,600——
2012-11-15$24.07$46.82780,200——
2012-11-14$24.36$47.38980,300——
2012-11-13$25.64$49.871,036,800——
2012-11-12$25.30$49.21923,900——
2012-11-09$25.77$50.121,545,900——
2012-11-08$24.79$48.22980,700——
2012-11-07$25.15$48.921,131,400——
2012-11-06$25.76$50.10847,000——
2012-11-05$25.17$48.961,013,200——
2012-11-02$24.48$47.61827,100——
2012-11-01$24.43$47.52815,300——
2012-10-31$23.59$45.881,002,900——
2012-10-26$23.05$44.831,443,000——
2012-10-25$23.63$45.962,318,300——
2012-10-24$21.24$41.311,727,000——
2012-10-23$21.55$41.921,344,000——
2012-10-22$21.91$42.621,708,200——
2012-10-19$22.72$44.191,393,500——
2012-10-18$23.78$46.25843,600——
2012-10-17$24.10$46.87681,400——
2012-10-16$24.22$47.111,336,200——
2012-10-15$23.55$45.81636,200——
2012-10-12$23.25$45.22780,800——
2012-10-11$23.25$45.22758,600——
2012-10-10$22.81$44.37584,800——
2012-10-09$23.09$44.91625,200——
2012-10-08$23.60$45.90414,200——
2012-10-05$23.78$46.25782,400——
2012-10-04$23.30$45.32426,700——
2012-10-03$23.01$44.75424,500——
2012-10-02$22.87$44.48801,100——
2012-10-01$22.50$43.761,078,000——
2012-09-28$22.63$44.021,204,400——
2012-09-27$22.85$44.44870,100——
2012-09-26$22.87$44.48922,300——
2012-09-25$23.10$44.93767,400——
2012-09-24$23.67$46.04625,000——
2012-09-21$23.95$46.58774,200——
2012-09-20$23.70$46.101,108,400——
2012-09-19$23.74$46.171,714,500——
2012-09-18$24.41$47.48805,400——
2012-09-17$25.05$48.72679,200——
2012-09-14$25.46$49.52813,000——
2012-09-13$25.18$48.981,515,400——
2012-09-12$24.14$46.95882,900——
2012-09-11$24.64$47.931,353,000——
2012-09-10$24.96$48.551,052,400——
2012-09-07$24.72$48.08865,400——
2012-09-06$23.82$46.332,092,800——
2012-09-05$23.01$44.751,050,900——
2012-09-04$23.53$45.77672,600——
2012-08-31$23.69$46.08546,100——
2012-08-30$23.56$45.82895,100——
2012-08-29$23.86$46.41829,600——
2012-08-28$23.42$45.55555,700——
2012-08-27$23.14$45.01765,100——
2012-08-24$23.82$46.33811,800——
2012-08-23$23.22$45.16501,300——
2012-08-22$23.50$45.71806,300——
2012-08-21$23.29$45.30827,400——
2012-08-20$22.98$44.70568,400——
2012-08-17$23.13$44.991,028,100——
2012-08-16$22.85$44.44665,200——
2012-08-15$22.51$43.78497,600——
2012-08-14$22.62$44.00501,100——
2012-08-13$22.52$43.80676,300——
2012-08-10$22.76$44.27654,700——
2012-08-09$22.93$44.60851,400——
2012-08-08$22.55$43.861,160,900——
2012-08-07$22.97$44.681,122,100——
2012-08-06$22.11$43.00967,500——
2012-08-03$21.66$42.131,316,600——
2012-08-02$20.53$39.931,202,700——
2012-08-01$20.98$40.811,011,000——
2012-07-31$21.99$42.77828,900——
2012-07-30$22.24$43.261,257,300——
2012-07-27$21.53$41.882,102,200——
2012-07-26$20.21$39.312,708,400——
2012-07-25$20.42$39.721,574,400——
2012-07-24$20.54$39.951,674,300——
2012-07-23$21.45$41.721,037,500——
2012-07-20$22.20$43.18787,500——
2012-07-19$22.99$44.72783,500——
2012-07-18$22.60$43.96801,400——
2012-07-17$22.79$44.33587,400——
2012-07-16$22.45$43.67877,900——
2012-07-13$22.26$43.301,173,200——
2012-07-12$21.32$41.471,064,400——
2012-07-11$21.64$42.09657,900——
2012-07-10$22.15$43.08897,300——
2012-07-09$22.23$43.241,238,800——
2012-07-06$22.42$43.61870,900——
2012-07-05$23.15$45.031,239,300——
2012-07-03$22.85$44.44657,600——
2012-07-02$22.41$43.591,177,700——
2012-06-29$22.22$43.222,026,700——
2012-06-28$21.26$41.351,139,100——
2012-06-27$20.64$40.151,521,100——
2012-06-26$20.35$39.581,187,300——
2012-06-25$20.74$40.34699,100——
2012-06-22$21.34$41.511,833,300——
2012-06-21$20.96$40.771,300,600——
2012-06-20$21.59$41.991,345,400——
2012-06-19$21.65$42.111,890,100——
2012-06-18$20.52$39.911,363,600——
2012-06-15$21.16$41.161,194,400——
2012-06-14$20.83$40.511,468,200——
2012-06-13$20.12$39.132,152,200——
2012-06-12$21.05$40.941,384,300——
2012-06-11$20.22$39.331,153,100——
2012-06-08$21.04$40.92933,100——
2012-06-07$20.60$40.071,391,900——
2012-06-06$20.69$40.241,642,000——
2012-06-05$20.20$39.291,464,800——
2012-06-04$19.83$38.573,859,500——
2012-06-01$20.41$39.702,569,400——
2012-05-31$21.90$42.602,570,100——
2012-05-30$21.90$42.601,315,300——
2012-05-29$22.68$44.111,131,800——
2012-05-25$22.00$42.791,049,200——
2012-05-24$22.03$42.852,462,500——
2012-05-23$22.75$44.252,413,700——
2012-05-22$22.07$42.931,928,900——
2012-05-21$21.43$41.682,103,300——
2012-05-18$21.19$41.212,195,100——
2012-05-17$21.15$41.144,610,400——
2012-05-16$22.71$44.172,603,100——
2012-05-15$23.29$45.302,101,800——
2012-05-14$23.03$44.792,013,700——
2012-05-11$23.95$46.581,686,600——
2012-05-10$24.50$47.651,451,500——
2012-05-09$23.84$46.372,520,600——
2012-05-08$23.85$46.392,221,900——
2012-05-07$24.67$47.981,213,200——
2012-05-04$24.95$48.531,869,900——
2012-05-03$25.91$50.401,629,400——
2012-05-02$26.51$51.561,392,100——
2012-05-01$26.13$50.821,200,300——
2012-04-30$26.29$51.131,385,300——
2012-04-27$27.04$52.591,881,800——
2012-04-26$26.67$51.875,664,900——
2012-04-25$26.90$52.321,523,100——
2012-04-24$26.04$50.651,218,700——
2012-04-23$25.80$50.181,595,800——
2012-04-20$25.99$50.551,915,000——
2012-04-19$24.95$48.53942,600——
2012-04-18$25.43$49.46883,800——
2012-04-17$25.19$48.991,026,600——
2012-04-16$25.22$49.051,101,300——
2012-04-13$25.19$48.99958,700——
2012-04-12$25.30$49.21905,000——
2012-04-11$24.70$48.041,079,000——
2012-04-10$24.11$46.891,949,700——
2012-04-09$24.92$48.471,294,400——
2012-04-05$25.83$50.24760,900——
2012-04-04$25.54$49.68953,300——
2012-04-03$25.86$50.301,137,200——
2012-04-02$26.07$50.71991,800——
2012-03-30$25.75$50.08773,800——
2012-03-29$25.69$49.97897,400——
2012-03-28$25.93$50.431,634,000——
2012-03-27$26.46$51.471,533,900——
2012-03-26$26.45$51.451,425,200——
2012-03-23$25.49$49.582,330,700——
2012-03-22$25.29$49.191,292,300——
2012-03-21$25.89$50.361,301,100——
2012-03-20$25.75$50.08983,800——
2012-03-19$26.16$50.881,142,900——
2012-03-16$26.30$51.152,792,300——
2012-03-15$26.70$51.932,417,200——
2012-03-14$25.20$49.011,148,100——
2012-03-13$24.73$48.10964,600——
2012-03-12$23.89$46.47880,100——
2012-03-09$23.94$46.561,560,800——
2012-03-08$23.44$45.591,847,500——
2012-03-07$22.70$44.151,679,600——
2012-03-06$21.87$42.541,525,700——
2012-03-05$22.94$44.62746,900——
2012-03-02$22.99$44.722,848,800——
2012-03-01$22.70$44.152,823,400——
2012-02-29$23.91$46.511,111,700——
2012-02-28$24.55$47.75819,600——
2012-02-27$23.96$46.60702,100——
2012-02-24$24.16$46.99838,300——
2012-02-23$23.83$46.35826,600——
2012-02-22$23.25$45.221,369,900——
2012-02-21$23.56$45.821,326,400——
2012-02-17$24.47$47.591,073,600——
2012-02-16$24.43$47.521,934,400——
2012-02-15$23.84$46.371,296,600——
2012-02-14$23.79$46.27815,400——
2012-02-13$23.82$46.331,712,700——
2012-02-10$22.94$44.621,273,800——
2012-02-09$22.80$44.351,344,100——
2012-02-08$22.59$43.941,737,500——
2012-02-07$23.19$45.101,152,900——
2012-02-06$23.36$45.441,087,700——
2012-02-03$23.39$45.492,666,000——
2012-02-02$22.24$43.261,320,100——
2012-02-01$22.07$42.931,675,200——
2012-01-31$21.34$41.511,313,800——
2012-01-30$20.97$40.791,490,000——
2012-01-27$20.96$40.771,571,000——
2012-01-26$20.92$40.693,418,900——
2012-01-25$21.61$42.031,292,600——
2012-01-24$21.59$41.991,264,000——
2012-01-23$21.08$41.001,701,100——
2012-01-20$20.76$40.381,289,700——
2012-01-19$20.42$39.72478,400——
2012-01-18$20.29$39.46787,900——
2012-01-17$20.09$39.081,415,500——
2012-01-13$20.16$39.211,647,500——
2012-01-12$19.73$38.38920,200——
2012-01-11$19.12$37.191,018,400——
2012-01-10$19.44$37.81975,900——
2012-01-09$18.60$36.18999,100——
2012-01-06$18.90$36.76660,400——
2012-01-05$18.86$36.68715,100——
2012-01-04$18.49$35.96790,000——
2012-01-03$18.63$36.24901,900——