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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$76.24$163.39623,200——
2020-12-30$78.25$167.70268,500——
2020-12-29$78.06$167.29678,900——
2020-12-28$80.36$172.22732,800——
2020-12-24$81.49$174.64382,000——
2020-12-23$81.95$175.63571,500——
2020-12-22$82.59$177.00834,200——
2020-12-21$81.36$174.36852,000——
2020-12-18$81.39$174.431,947,700——
2020-12-17$78.58$168.40939,500——
2020-12-16$76.33$163.58575,300——
2020-12-15$76.70$164.38713,200——
2020-12-14$73.76$158.07536,800——
2020-12-11$73.76$158.07624,200——
2020-12-10$74.52$159.70386,200——
2020-12-09$74.53$159.72500,400——
2020-12-08$75.54$161.89539,300——
2020-12-07$74.51$159.68738,200——
2020-12-04$75.21$161.18843,100——
2020-12-03$75.24$161.25724,500——
2020-12-02$74.13$158.87657,500——
2020-12-01$75.75$162.34676,600——
2020-11-30$74.64$159.96898,600——
2020-11-27$76.20$163.30257,900——
2020-11-25$76.07$163.03671,100——
2020-11-24$76.43$163.80657,300——
2020-11-23$77.24$165.53825,900——
2020-11-20$74.04$158.10936,600——
2020-11-19$72.26$154.30437,400——
2020-11-18$70.86$151.31538,900——
2020-11-17$72.43$154.66595,000——
2020-11-16$71.27$152.18718,500——
2020-11-13$70.47$150.47587,800——
2020-11-12$69.23$147.83715,200——
2020-11-11$70.51$150.56938,700——
2020-11-10$68.66$146.611,218,200——
2020-11-09$64.18$137.042,044,400——
2020-11-06$69.37$148.12937,200——
2020-11-05$70.46$150.451,005,800——
2020-11-04$68.19$145.60799,500——
2020-11-03$68.11$145.431,434,600——
2020-11-02$64.35$137.411,073,300——
2020-10-30$63.71$136.041,168,500——
2020-10-29$63.62$135.851,798,100——
2020-10-28$64.43$137.581,219,700——
2020-10-27$63.22$134.99730,600——
2020-10-26$61.82$132.00698,900——
2020-10-23$62.62$133.71708,200——
2020-10-22$62.52$133.50570,500——
2020-10-21$62.11$132.621,061,800——
2020-10-20$65.12$139.05655,000——
2020-10-19$62.77$134.03791,800——
2020-10-16$63.84$136.32859,700——
2020-10-15$64.69$138.13481,700——
2020-10-14$63.45$135.48555,200——
2020-10-13$63.64$135.89478,000——
2020-10-12$61.60$131.53540,500——
2020-10-09$62.87$134.24625,800——
2020-10-08$63.38$135.33662,300——
2020-10-07$64.70$138.15508,000——
2020-10-06$62.87$134.24807,500——
2020-10-05$64.36$137.43549,900——
2020-10-02$62.13$132.66769,700——
2020-10-01$60.29$128.74700,900——
2020-09-30$58.91$125.791,205,600——
2020-09-29$58.57$125.06670,700——
2020-09-28$59.35$126.73720,200——
2020-09-25$58.81$125.58708,500——
2020-09-24$58.56$125.04868,800——
2020-09-23$58.59$125.111,162,400——
2020-09-22$61.51$131.341,137,000——
2020-09-21$58.40$124.70846,300——
2020-09-18$59.92$127.951,155,100——
2020-09-17$61.26$130.81655,600——
2020-09-16$62.05$132.491,141,500——
2020-09-15$60.87$129.97689,300——
2020-09-14$62.97$134.46647,400——
2020-09-11$60.88$130.00919,600——
2020-09-10$62.26$132.941,225,900——
2020-09-09$60.13$128.391,049,700——
2020-09-08$59.72$127.52860,800——
2020-09-04$59.18$126.37823,900——
2020-09-03$60.26$128.67824,700——
2020-09-02$63.70$136.02654,400——
2020-09-01$63.85$136.34744,800——
2020-08-31$61.89$132.15782,600——
2020-08-28$62.10$132.60496,600——
2020-08-27$61.29$130.87892,400——
2020-08-26$61.60$131.53586,100——
2020-08-25$61.69$131.731,240,200——
2020-08-24$63.22$134.99537,500——
2020-08-21$62.37$132.66919,000——
2020-08-20$62.97$133.94494,000——
2020-08-19$64.70$137.62716,500——
2020-08-18$64.85$137.94642,300——
2020-08-17$65.84$140.05640,100——
2020-08-14$64.68$137.58473,900——
2020-08-13$64.81$137.85781,500——
2020-08-12$63.40$134.86789,700——
2020-08-11$63.90$135.921,415,600——
2020-08-10$64.19$136.54911,600——
2020-08-07$63.86$135.831,260,400——
2020-08-06$64.89$138.021,002,200——
2020-08-05$68.55$145.81521,400——
2020-08-04$68.41$145.51820,100——
2020-08-03$69.40$147.621,093,600——
2020-07-31$66.98$142.471,449,700——
2020-07-30$69.17$147.132,357,400——
2020-07-29$72.37$153.941,221,100——
2020-07-28$69.30$147.41824,300——
2020-07-27$70.08$149.06757,500——
2020-07-24$67.07$142.66600,400——
2020-07-23$67.43$143.431,557,000——
2020-07-22$68.06$144.77650,800——
2020-07-21$66.87$142.24806,700——
2020-07-20$66.24$140.90612,500——
2020-07-17$66.44$141.32424,700——
2020-07-16$66.83$142.15364,300——
2020-07-15$67.46$143.49779,800——
2020-07-14$65.89$140.15677,300——
2020-07-13$63.78$135.66786,100——
2020-07-10$64.27$136.71618,600——
2020-07-09$62.65$133.26533,500——
2020-07-08$64.71$137.64603,800——
2020-07-07$64.09$136.32569,500——
2020-07-06$65.81$139.98720,600——
2020-07-02$64.81$137.85670,300——
2020-07-01$64.52$137.24830,400——
2020-06-30$64.01$136.15807,400——
2020-06-29$63.40$134.86987,700——
2020-06-26$62.36$132.641,477,000——
2020-06-25$63.97$136.071,196,900——
2020-06-24$62.14$132.181,184,200——
2020-06-23$63.66$135.411,325,200——
2020-06-22$62.91$133.81929,800——
2020-06-19$60.08$127.791,617,300——
2020-06-18$59.98$127.58959,600——
2020-06-17$60.89$129.521,305,500——
2020-06-16$60.35$128.37810,900——
2020-06-15$58.03$123.43729,400——
2020-06-12$56.99$121.22804,500——
2020-06-11$54.99$116.971,079,300——
2020-06-10$59.58$126.731,083,400——
2020-06-09$62.63$133.221,060,000——
2020-06-08$63.25$134.54990,300——
2020-06-05$61.56$130.941,093,000——
2020-06-04$63.52$135.111,027,000——
2020-06-03$61.97$131.811,391,300——
2020-06-02$57.52$122.35631,200——
2020-06-01$56.93$121.09633,600——
2020-05-29$55.01$117.011,128,300——
2020-05-28$57.41$122.11996,700——
2020-05-27$58.28$123.971,293,500——
2020-05-26$57.08$121.411,571,800——
2020-05-22$53.19$113.14681,000——
2020-05-21$53.58$113.97987,800——
2020-05-20$53.76$114.35665,700——
2020-05-19$53.10$112.95952,500——
2020-05-18$53.68$114.181,638,400——
2020-05-15$50.58$107.082,379,700——
2020-05-14$45.96$97.301,432,300——
2020-05-13$45.16$95.60938,800——
2020-05-12$46.73$98.93775,400——
2020-05-11$50.14$106.141,152,400——
2020-05-08$50.04$105.931,281,600——
2020-05-07$45.68$96.70596,600——
2020-05-06$45.10$95.48651,200——
2020-05-05$45.59$96.51881,500——
2020-05-04$44.09$93.34801,900——
2020-05-01$44.16$93.49950,200——
2020-04-30$47.72$101.021,343,500——
2020-04-29$48.72$103.141,370,800——
2020-04-28$46.38$98.18839,900——
2020-04-27$46.06$97.511,045,900——
2020-04-24$43.23$91.521,418,500——
2020-04-23$42.18$89.293,076,500——
2020-04-22$37.96$80.36628,100——
2020-04-21$37.16$78.67603,100——
2020-04-20$37.88$80.19836,400——
2020-04-17$38.86$82.27858,400——
2020-04-16$35.71$75.60674,400——
2020-04-15$35.52$75.19668,300——
2020-04-14$37.97$80.381,004,700——
2020-04-13$35.35$74.83638,600——
2020-04-09$38.24$80.951,826,500——
2020-04-08$34.37$72.761,119,200——
2020-04-07$30.29$64.121,532,100——
2020-04-06$29.34$62.111,530,800——
2020-04-03$26.71$56.541,147,300——
2020-04-02$29.55$62.561,376,700——
2020-04-01$31.26$66.181,971,400——
2020-03-31$35.37$74.881,109,300——
2020-03-30$35.94$76.08766,700——
2020-03-27$35.63$75.43864,900——
2020-03-26$37.50$79.391,062,100——
2020-03-25$35.15$74.411,583,000——
2020-03-24$31.14$65.921,714,300——
2020-03-23$26.95$57.051,578,700——
2020-03-20$27.42$58.051,944,600——
2020-03-19$31.28$66.221,512,300——
2020-03-18$28.20$59.701,440,400——
2020-03-17$30.00$63.511,522,700——
2020-03-16$32.90$69.651,086,100——
2020-03-13$41.61$88.091,052,300——
2020-03-12$36.67$77.63965,300——
2020-03-11$41.76$88.40764,700——
2020-03-10$44.51$94.231,256,300——
2020-03-09$42.10$89.121,109,100——
2020-03-06$48.82$103.351,076,400——
2020-03-05$49.79$105.401,017,700——
2020-03-04$55.06$116.56559,400——
2020-03-03$53.67$113.621,212,600——
2020-03-02$54.03$114.38988,700——
2020-02-28$53.20$112.62997,500——
2020-02-27$54.28$114.91721,500——
2020-02-26$58.13$123.06765,200——
2020-02-25$58.71$124.29725,000——
2020-02-24$60.63$128.35691,000——
2020-02-21$63.71$134.36465,700——
2020-02-20$65.76$138.69563,300——
2020-02-19$64.77$136.60440,100——
2020-02-18$64.91$136.89395,100——
2020-02-14$64.93$136.94330,400——
2020-02-13$64.72$136.49503,500——
2020-02-12$65.49$138.12607,300——
2020-02-11$63.98$134.93832,300——
2020-02-10$63.01$132.89499,500——
2020-02-07$61.56$129.83615,600——
2020-02-06$62.44$131.69582,100——
2020-02-05$62.93$132.72421,300——
2020-02-04$61.21$129.09965,800——
2020-02-03$62.24$131.26745,600——
2020-01-31$62.85$132.551,291,200——
2020-01-30$62.93$132.721,426,000——
2020-01-29$62.94$132.74793,700——
2020-01-28$62.64$132.11453,700——
2020-01-27$61.28$129.241,081,100——
2020-01-24$62.44$131.69710,500——
2020-01-23$62.81$132.471,161,400——
2020-01-22$60.08$126.71866,700——
2020-01-21$58.82$124.05417,400——
2020-01-17$58.75$123.90414,100——
2020-01-16$59.29$125.04479,900——
2020-01-15$59.34$125.15411,800——
2020-01-14$59.10$124.64467,900——
2020-01-13$58.08$122.49653,800——
2020-01-10$56.81$119.81523,700——
2020-01-09$57.73$121.75361,400——
2020-01-08$57.77$121.84369,500——
2020-01-07$57.29$120.82617,400——
2020-01-06$58.16$122.66790,100——
2020-01-03$59.00$124.43400,500——
2020-01-02$60.00$126.54548,000——