Get the Stockscreener App
49.74
0.14%
0.071
After Hours:
49.73
-0.0067
-0.01%
Brunswick Corp Stock (BBC) Price History
The historical daily chart and data for Brunswick Corp stock (BBC), show that the latest closing stock price as of July 27, 2026, is $49.74.
- Brunswick Corp all-time high stock price is $62.60, occurred on February 10, 2021.
- The lowest Brunswick Corp stock price recorded was $13.42 on April 09, 2025. Since then, Brunswick Corp's stock price has risen over 270.62% to $49.74 now.
- The 52-week high stock price for BBC is $54.95, representing a 10.48% increase from the current share price, occurred on July 09, 2026.
- The 52-week low stock price for BBC is $20.87, indicating a -58.04% decrease from the current share price, occurred on August 11, 2025.
- The closing price of Brunswick Corp (BBC) stock in the beginning of 2025 was $39.80. The stock closed the year at $24.99, a loss of over -37.20% for the year.
The table below shows more information about BBC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul 27, 2026 | $50.70 | $49.59 | $1.11 | 6,967.0 | +0.14% |
| Jul 24, 2026 | $50.58 | $49.41 | $1.17 | 14,081.0 | -1.27% |
| Jul 23, 2026 | $50.43 | $49.60 | $0.83 | 6,658.0 | -0.60% |
| Jul 22, 2026 | $51.24 | $50.32 | $0.92 | 12,138.0 | -1.62% |
| Jul 21, 2026 | $51.45 | $49.98 | $1.47 | 10,726.0 | +3.44% |
| Jul 20, 2026 | $51.74 | $49.74 | $2.00 | 9,656.0 | -2.42% |
| Jul 17, 2026 | $51.41 | $49.10 | $2.31 | 81,794.0 | +2.12% |
| Jul 16, 2026 | $51.57 | $49.55 | $2.02 | 41,454.0 | -3.75% |
| Jul 15, 2026 | $51.87 | $50.82 | $1.05 | 14,399.0 | +0.54% |
| Jul 14, 2026 | $52.10 | $50.63 | $1.47 | 16,043.0 | +0.45% |
| Jul 13, 2026 | $52.56 | $50.83 | $1.73 | 68,911.0 | -3.43% |
| Jul 10, 2026 | $53.41 | $51.80 | $1.61 | 40,239.0 | -3.11% |
| Jul 09, 2026 | $54.95 | $54.17 | $0.78 | 32,575.0 | +1.76% |
| Jul 08, 2026 | $54.63 | $52.41 | $2.22 | 64,131.0 | -0.51% |
| Jul 07, 2026 | $54.42 | $52.49 | $1.93 | 41,898.0 | +2.65% |
| Jul 06, 2026 | $53.85 | $52.39 | $1.46 | 51,143.0 | +0.01% |
| Jul 02, 2026 | $53.16 | $51.64 | $1.52 | 13,899.0 | +2.41% |
| Jul 01, 2026 | $52.95 | $51.30 | $1.65 | 16,680.0 | -2.16% |
| Jun 30, 2026 | $53.52 | $52.50 | $1.02 | 36,082.0 | +0.26% |
Brunswick Corp Stock (BBC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brunswick Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brunswick Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brunswick Corp Stock (BBC) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jul, 2026 | $54.95 | $49.10 | $5.85 | 550,359.0 | -5.60% |
| Jun, 2026 | $53.52 | $40.03 | $13.49 | 475,571.0 | +18.22% |
| May, 2026 | $46.10 | $40.08 | $6.02 | 621,982.0 | +1.51% |
| Apr, 2026 | $48.18 | $40.89 | $7.29 | 401,907.0 | +5.48% |
| Mar, 2026 | $43.98 | $38.63 | $5.35 | 414,096.0 | -1.98% |
| Feb, 2026 | $43.50 | $38.83 | $4.67 | 417,029.0 | +3.98% |
| Jan, 2026 | $44.10 | $36.22 | $7.88 | 558,133.0 | +5.92% |
Brunswick Corp Stock (BBC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $40.82 | $35.14 | $5.68 | 688,913.0 | +0.77% |
| Nov, 2025 | $37.83 | $28.73 | $9.10 | 378,633.0 | +17.27% |
| Oct, 2025 | $32.50 | $27.28 | $5.22 | 405,946.0 | +18.19% |
| Sep, 2025 | $27.38 | $22.82 | $4.55 | 263,069.0 | +20.24% |
| Aug, 2025 | $23.53 | $20.87 | $2.66 | 284,876.0 | +4.80% |
| Jul, 2025 | $22.78 | $19.15 | $3.63 | 982,990.0 | +12.11% |
| Jun, 2025 | $20.98 | $18.31 | $2.67 | 849,077.0 | +6.21% |
| May, 2025 | $19.94 | $16.76 | $3.18 | 1,269,710.0 | -4.71% |
| Apr, 2025 | $19.24 | $13.42 | $5.82 | 2,399,623.0 | +8.84% |
| Mar, 2025 | $20.45 | $17.29 | $3.16 | 1,307,818.0 | -13.78% |
| Feb, 2025 | $23.86 | $19.78 | $4.08 | 61,632.0 | -11.63% |
| Jan, 2025 | $25.28 | $21.41 | $3.87 | 63,362.0 | -3.85% |
Brunswick Corp Stock (BBC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $27.63 | $23.71 | $3.92 | 60,547.0 | -13.25% |
| Nov, 2024 | $31.65 | $25.81 | $5.84 | 50,221.0 | -3.40% |
| Oct, 2024 | $30.56 | $27.05 | $3.51 | 46,455.0 | +1.75% |
| Sep, 2024 | $29.97 | $26.43 | $3.54 | 25,372.0 | -0.29% |
| Aug, 2024 | $28.35 | $25.43 | $2.92 | 49,840.0 | -2.88% |
| Jul, 2024 | $30.27 | $24.33 | $5.94 | 72,061.0 | +14.23% |
| Jun, 2024 | $28.25 | $24.44 | $3.81 | 54,225.0 | -4.73% |
| May, 2024 | $28.37 | $25.70 | $2.67 | 90,091.0 | +1.62% |
| Apr, 2024 | $28.77 | $24.51 | $4.25 | 63,722.0 | -10.43% |
| Mar, 2024 | $31.99 | $28.03 | $3.96 | 109,230.0 | -3.12% |
| Feb, 2024 | $31.30 | $25.22 | $6.08 | 85,719.0 | +18.46% |
| Jan, 2024 | $26.20 | $23.66 | $2.54 | 51,297.0 | +3.81% |
1.15%
2.31%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):