Get the Stockscreener App
47.98
0.21%
-0.10
After Hours:
47.98
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Brunswick Corp Stock (BC) Price History
The historical daily chart and data for Brunswick Corp stock (BC), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $47.98.
- Brunswick Corp all-time high stock price is $117.62, occurred on May 10, 2021.
- The lowest Brunswick Corp stock price recorded was $25.22 on March 23, 2020. Since then, Brunswick Corp's stock price has risen over 90.25% to $47.98 now.
- The 52-week high stock price for BC is $87.65, representing a 82.68% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for BC is $41.00, indicating a -14.55% decrease from the current share price, occurred on April 09, 2025.
- The closing price of Brunswick Corp (BC) stock in the beginning of 2024 was $100.39. The stock closed the year at $72.08, a loss of over -28.20% for the year.
The table below shows more information about BC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $48.51 | $47.82 | $0.6905 | 733,665.0 | -0.21% |
| May 08, 2025 | $48.47 | $46.12 | $2.35 | 1,104,762.0 | +4.75% |
| May 07, 2025 | $46.46 | $45.52 | $0.94 | 549,663.0 | +0.53% |
| May 06, 2025 | $46.56 | $45.44 | $1.12 | 581,763.0 | -2.02% |
| May 05, 2025 | $47.47 | $46.57 | $0.8982 | 554,148.0 | -1.54% |
| May 02, 2025 | $47.80 | $46.62 | $1.18 | 1,128,642.0 | +2.16% |
| May 01, 2025 | $47.01 | $45.66 | $1.35 | 883,968.0 | +0.61% |
| Apr 30, 2025 | $46.13 | $44.40 | $1.73 | 869,256.0 | -0.67% |
| Apr 29, 2025 | $46.76 | $45.82 | $0.94 | 912,838.0 | -0.30% |
| Apr 28, 2025 | $48.00 | $45.85 | $2.15 | 940,406.0 | -0.77% |
| Apr 25, 2025 | $47.70 | $46.04 | $1.66 | 1,059,455.0 | -2.07% |
| Apr 24, 2025 | $48.00 | $44.30 | $3.70 | 2,224,149.0 | +5.70% |
| Apr 23, 2025 | $47.71 | $44.83 | $2.89 | 1,943,846.0 | +1.00% |
| Apr 22, 2025 | $44.90 | $43.55 | $1.35 | 985,242.0 | +3.08% |
| Apr 21, 2025 | $43.68 | $42.05 | $1.63 | 1,319,363.0 | -0.73% |
| Apr 17, 2025 | $44.54 | $43.31 | $1.23 | 1,181,133.0 | +1.06% |
| Apr 16, 2025 | $44.15 | $42.61 | $1.54 | 1,174,417.0 | -0.28% |
| Apr 15, 2025 | $45.30 | $43.07 | $2.23 | 1,319,524.0 | -2.80% |
| Apr 14, 2025 | $45.45 | $42.90 | $2.55 | 1,494,199.0 | +1.06% |
| Apr 11, 2025 | $44.27 | $41.86 | $2.41 | 1,910,153.0 | +0.05% |
Brunswick Corp Stock (BC) 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 BC 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 (BC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $48.51 | $45.44 | $3.07 | 6,270,276.0 | +4.19% |
| Apr, 2025 | $55.74 | $41.00 | $14.74 | 31,430,746.0 | -14.48% |
| Mar, 2025 | $62.12 | $52.12 | $10.00 | 18,612,358.0 | -11.50% |
| Feb, 2025 | $67.65 | $59.25 | $8.40 | 12,530,439.0 | -9.77% |
| Jan, 2025 | $73.46 | $62.64 | $10.82 | 15,244,350.0 | +4.27% |
Brunswick Corp Stock (BC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $81.13 | $63.08 | $18.05 | 12,823,787.0 | -19.89% |
| Nov, 2024 | $87.65 | $77.17 | $10.48 | 9,474,267.0 | +0.97% |
| Oct, 2024 | $85.38 | $76.07 | $9.31 | 13,235,497.0 | -4.87% |
| Sep, 2024 | $85.84 | $73.76 | $12.08 | 11,958,306.0 | +6.03% |
| Aug, 2024 | $82.63 | $73.09 | $9.54 | 11,312,756.0 | -2.95% |
| Jul, 2024 | $84.17 | $69.05 | $15.12 | 22,357,685.0 | +11.93% |
| Jun, 2024 | $83.61 | $69.91 | $13.70 | 14,713,671.0 | -11.83% |
| May, 2024 | $85.53 | $76.59 | $8.94 | 12,405,357.0 | +2.34% |
| Apr, 2024 | $96.51 | $79.09 | $17.42 | 16,471,681.0 | -16.45% |
| Mar, 2024 | $96.65 | $84.62 | $12.03 | 14,325,048.0 | +10.43% |
| Feb, 2024 | $89.14 | $81.09 | $8.05 | 15,484,689.0 | +8.33% |
| Jan, 2024 | $97.03 | $80.39 | $16.64 | 15,585,977.0 | -16.61% |
Brunswick Corp Stock (BC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $99.67 | $78.33 | $21.34 | 13,173,289.0 | +22.67% |
| Nov, 2023 | $80.52 | $67.95 | $12.57 | 15,191,859.0 | +13.53% |
| Oct, 2023 | $79.58 | $66.47 | $13.11 | 15,584,981.0 | -12.06% |
| Sep, 2023 | $81.43 | $74.45 | $6.98 | 15,144,826.0 | -0.15% |
| Aug, 2023 | $87.30 | $78.19 | $9.11 | 13,851,409.0 | -8.33% |
| Jul, 2023 | $90.49 | $81.50 | $8.99 | 12,565,915.0 | -0.38% |
| Jun, 2023 | $90.52 | $74.62 | $15.90 | 13,871,416.0 | +14.75% |
| May, 2023 | $87.23 | $74.18 | $13.05 | 13,089,879.0 | -10.96% |
| Apr, 2023 | $87.50 | $75.94 | $11.56 | 10,517,972.0 | +3.40% |
| Mar, 2023 | $89.29 | $75.40 | $13.89 | 13,358,639.0 | -6.20% |
| Feb, 2023 | $93.15 | $83.29 | $9.86 | 11,393,524.0 | +3.66% |
| Jan, 2023 | $84.55 | $71.22 | $13.33 | 11,053,782.0 | +17.00% |
0.94%
0.33%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):