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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$59.98$126.50541,700——
2019-12-30$60.11$126.77351,700——
2019-12-27$60.78$128.18240,500——
2019-12-26$60.70$128.02220,700——
2019-12-24$61.27$129.22314,000——
2019-12-23$61.51$129.72448,600——
2019-12-20$61.57$129.852,279,700——
2019-12-19$60.45$127.491,938,000——
2019-12-18$59.53$125.551,152,400——
2019-12-17$59.66$125.82825,200——
2019-12-16$60.09$126.73721,500——
2019-12-13$59.70$125.91521,800——
2019-12-12$60.84$128.31724,700——
2019-12-11$59.28$125.02635,200——
2019-12-10$59.42$125.32674,400——
2019-12-09$59.22$124.89775,400——
2019-12-06$59.78$126.08682,800——
2019-12-05$58.94$124.30761,800——
2019-12-04$58.65$123.69752,200——
2019-12-03$57.85$122.01554,400——
2019-12-02$58.10$122.53648,100——
2019-11-29$58.77$123.95303,900——
2019-11-27$59.34$125.15509,500——
2019-11-26$59.19$124.83610,600——
2019-11-25$59.36$125.191,063,200——
2019-11-22$57.67$121.63637,000——
2019-11-21$57.73$121.751,091,300——
2019-11-20$57.35$120.951,055,000——
2019-11-19$58.16$122.66618,100——
2019-11-18$58.90$124.22727,200——
2019-11-15$59.24$124.431,444,500——
2019-11-14$58.92$123.76794,000——
2019-11-13$59.28$124.51602,500——
2019-11-12$59.90$125.82825,200——
2019-11-11$60.44$126.95427,400——
2019-11-08$60.84$127.79510,300——
2019-11-07$60.91$127.94766,300——
2019-11-06$60.72$127.54941,700——
2019-11-05$60.48$127.041,083,300——
2019-11-04$60.00$126.031,590,600——
2019-11-01$58.80$123.51917,000——
2019-10-31$58.24$122.331,149,100——
2019-10-30$59.02$123.97864,700——
2019-10-29$59.51$125.001,149,900——
2019-10-28$60.07$126.171,100,500——
2019-10-25$58.86$123.632,025,700——
2019-10-24$58.40$122.671,519,900——
2019-10-23$57.54$120.861,361,800——
2019-10-22$56.62$118.931,323,500——
2019-10-21$54.73$114.96936,900——
2019-10-18$54.78$115.061,030,700——
2019-10-17$53.74$112.881,434,500——
2019-10-16$55.44$116.45728,800——
2019-10-15$55.00$115.52756,100——
2019-10-14$53.66$112.71487,500——
2019-10-11$53.42$112.21692,000——
2019-10-10$51.80$108.80388,500——
2019-10-09$51.27$107.69520,500——
2019-10-08$50.60$106.28542,000——
2019-10-07$51.18$107.50402,500——
2019-10-04$51.45$108.07336,900——
2019-10-03$50.83$106.77640,500——
2019-10-02$50.38$105.82651,800——
2019-10-01$51.50$108.17392,900——
2019-09-30$52.12$109.48519,100——
2019-09-27$51.74$108.68508,500——
2019-09-26$51.62$108.43564,500——
2019-09-25$52.16$109.56782,500——
2019-09-24$51.00$107.12778,500——
2019-09-23$52.02$109.27878,600——
2019-09-20$52.31$109.871,564,900——
2019-09-19$53.52$112.42928,100——
2019-09-18$53.34$112.04774,300——
2019-09-17$53.98$113.38792,700——
2019-09-16$53.80$113.00866,100——
2019-09-13$53.68$112.75795,800——
2019-09-12$53.83$113.071,129,200——
2019-09-11$54.30$114.051,014,500——
2019-09-10$53.04$111.411,578,000——
2019-09-09$51.65$108.491,121,800——
2019-09-06$49.46$103.89815,000——
2019-09-05$49.38$103.721,459,500——
2019-09-04$47.14$99.021,332,200——
2019-09-03$45.17$94.88725,300——
2019-08-30$46.60$97.88951,500——
2019-08-29$46.14$96.911,007,600——
2019-08-28$44.21$92.86745,200——
2019-08-27$43.02$90.36741,200——
2019-08-26$43.76$91.92917,700——
2019-08-23$44.16$92.76931,500——
2019-08-22$46.52$97.71843,300——
2019-08-21$45.73$96.05935,500——
2019-08-20$45.06$94.651,000,900——
2019-08-19$45.14$94.81848,200——
2019-08-16$44.13$92.251,345,100——
2019-08-15$43.06$90.011,166,200——
2019-08-14$44.30$92.611,210,600——
2019-08-13$46.66$97.54801,400——
2019-08-12$46.50$97.21649,800——
2019-08-09$47.99$100.32958,100——
2019-08-08$48.28$100.931,060,100——
2019-08-07$46.96$98.17914,200——
2019-08-06$46.21$96.601,064,700——
2019-08-05$45.46$95.031,622,200——
2019-08-02$47.43$99.151,348,300——
2019-08-01$48.47$101.322,830,200——
2019-07-31$49.16$102.772,207,700——
2019-07-30$48.34$101.05956,900——
2019-07-29$47.76$99.841,483,000——
2019-07-26$47.86$100.051,743,100——
2019-07-25$46.68$97.583,808,000——
2019-07-24$46.81$97.851,998,300——
2019-07-23$45.54$95.201,887,300——
2019-07-22$43.40$90.732,705,200——
2019-07-19$45.72$95.581,936,500——
2019-07-18$46.73$97.69876,600——
2019-07-17$46.66$97.54989,800——
2019-07-16$47.56$99.42915,100——
2019-07-15$46.28$96.75599,300——
2019-07-12$46.14$96.45921,700——
2019-07-11$44.64$93.32848,300——
2019-07-10$44.73$93.51880,200——
2019-07-09$44.16$92.311,098,400——
2019-07-08$44.55$93.131,240,600——
2019-07-05$45.21$94.51849,500——
2019-07-03$45.97$96.10303,700——
2019-07-02$45.38$94.861,762,700——
2019-07-01$45.48$95.071,248,500——
2019-06-28$45.89$95.931,762,000——
2019-06-27$44.39$92.802,046,500——
2019-06-26$45.31$94.721,069,600——
2019-06-25$45.15$94.382,323,600——
2019-06-24$45.61$95.351,212,900——
2019-06-21$47.05$98.361,263,200——
2019-06-20$47.25$98.771,270,400——
2019-06-19$46.25$96.68805,700——
2019-06-18$46.07$96.311,790,400——
2019-06-17$44.99$94.05856,000——
2019-06-14$44.75$93.55935,300——
2019-06-13$44.59$93.211,100,100——
2019-06-12$44.09$92.171,210,400——
2019-06-11$43.94$91.851,364,700——
2019-06-10$43.47$90.871,644,700——
2019-06-07$43.25$90.411,955,000——
2019-06-06$42.72$89.301,443,100——
2019-06-05$43.67$91.291,039,400——
2019-06-04$43.20$90.311,135,700——
2019-06-03$41.70$87.171,083,800——
2019-05-31$41.48$86.711,405,000——
2019-05-30$42.65$89.161,226,500——
2019-05-29$42.06$87.921,227,200——
2019-05-28$42.68$89.221,542,100——
2019-05-24$43.28$90.471,701,900——
2019-05-23$45.54$95.201,247,200——
2019-05-22$46.96$98.171,085,300——
2019-05-21$47.66$99.63674,900——
2019-05-20$46.49$97.191,618,100——
2019-05-17$47.06$97.941,565,100——
2019-05-16$48.94$101.851,113,200——
2019-05-15$49.55$103.121,086,700——
2019-05-14$50.20$104.47713,000——
2019-05-13$50.06$104.181,694,800——
2019-05-10$51.46$107.09882,800——
2019-05-09$51.19$106.53967,400——
2019-05-08$50.52$105.141,547,400——
2019-05-07$51.25$106.661,678,600——
2019-05-06$53.44$111.222,774,100——
2019-05-03$52.78$109.84822,900——
2019-05-02$51.72$107.64671,200——
2019-05-01$51.06$106.26881,700——
2019-04-30$51.21$106.571,316,400——
2019-04-29$50.79$105.701,169,100——
2019-04-26$50.45$104.992,769,300——
2019-04-25$48.50$100.934,495,000——
2019-04-24$54.48$113.381,298,500——
2019-04-23$53.43$111.191,412,000——
2019-04-22$52.50$109.26559,500——
2019-04-18$53.20$110.72812,100——
2019-04-17$53.61$111.57688,000——
2019-04-16$53.61$111.57544,300——
2019-04-15$53.23$110.78526,400——
2019-04-12$52.78$109.84822,800——
2019-04-11$51.77$107.741,048,000——
2019-04-10$52.08$108.39690,400——
2019-04-09$51.16$106.47282,300——
2019-04-08$52.30$108.84569,400——
2019-04-05$52.32$108.88315,400——
2019-04-04$51.63$107.45654,300——
2019-04-03$50.65$105.41615,600——
2019-04-02$50.54$105.18446,300——
2019-04-01$50.93$105.99466,200——
2019-03-29$50.33$104.74623,700——
2019-03-28$49.99$104.04501,800——
2019-03-27$49.60$103.22747,500——
2019-03-26$49.85$103.74555,400——
2019-03-25$49.74$103.52550,400——
2019-03-22$49.73$103.49856,000——
2019-03-21$51.93$108.07630,800——
2019-03-20$51.40$106.97776,400——
2019-03-19$52.67$109.611,016,600——
2019-03-18$52.94$110.17689,600——
2019-03-15$52.56$109.381,001,200——
2019-03-14$52.96$110.221,283,000——
2019-03-13$53.02$110.34985,100——
2019-03-12$52.91$110.11520,200——
2019-03-11$52.37$108.99471,300——
2019-03-08$51.83$107.86533,500——
2019-03-07$52.09$108.41747,500——
2019-03-06$52.91$110.11780,400——
2019-03-05$52.72$109.72662,000——
2019-03-04$52.82$109.93797,300——
2019-03-01$53.60$111.55688,400——
2019-02-28$52.74$109.76612,700——
2019-02-27$52.38$109.01701,000——
2019-02-26$52.83$109.951,007,200——
2019-02-25$53.77$111.901,106,300——
2019-02-22$53.04$109.95704,100——
2019-02-21$52.10$108.00601,500——
2019-02-20$52.29$108.391,158,000——
2019-02-19$51.90$107.581,072,700——
2019-02-15$51.43$106.611,539,400——
2019-02-14$50.03$103.711,249,900——
2019-02-13$49.04$101.651,069,200——
2019-02-12$48.67$100.891,405,600——
2019-02-11$48.28$100.081,406,100——
2019-02-08$49.10$101.781,043,100——
2019-02-07$49.32$102.231,202,500——
2019-02-06$49.27$102.131,082,500——
2019-02-05$49.82$103.271,393,300——
2019-02-04$50.01$103.662,117,200——
2019-02-01$48.26$100.042,039,000——
2019-01-31$50.32$104.312,301,800——
2019-01-30$50.71$105.121,487,200——
2019-01-29$49.34$102.28835,800——
2019-01-28$49.97$103.58862,700——
2019-01-25$49.93$103.501,044,800——
2019-01-24$49.11$101.80877,200——
2019-01-23$48.54$100.62886,600——
2019-01-22$48.99$101.55922,900——
2019-01-18$50.34$104.351,065,700——
2019-01-17$49.77$103.17569,100——
2019-01-16$49.12$101.82724,000——
2019-01-15$48.78$101.12857,500——
2019-01-14$48.87$101.30856,900——
2019-01-11$48.81$101.18583,900——
2019-01-10$49.04$101.65447,700——
2019-01-09$49.01$101.59790,800——
2019-01-08$47.92$99.33759,100——
2019-01-07$46.80$97.01665,600——
2019-01-04$46.64$96.68910,800——
2019-01-03$45.00$93.28855,700——
2019-01-02$46.75$96.91664,800——