NYSE · BC · stock
Brunswick Corp. (BC) stock price history
Every NYSE trading session of Brunswick Corp. from Dec 31, 1981 to Nov 11, 2026: 11,203 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BC adjusted close, 1981 to 2026
- $104.11
- All time high, 2021
- $89.29
- 52 week high, $58.06 low
- 11,203
- Daily sessions since 1981
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 1981 to 2026 series and minute bars.
BC key facts
- Brunswick Corp. (BC) closed at $78.38 on Nov 11, 2026 on NYSE.
- BC's all time high close is $104.11, set on May 7, 2021; its all time low close is $0.7946 on Mar 15, 1982.
- BC's 52 week range is $58.06 to $89.29.
- BC returned +23.1% over the year to Nov 11, 2026 and -13.4% over five years.
- Over ten years BC returned +97%, +7.0% a year compounded.
- BC's deepest drawdown was -95.6% from Dec 1, 2004 to Dec 1, 2008.
- DataCedar holds 11,203 daily sessions of BC history from Dec 31, 1981 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
BC price chart, 1981 to 2026
BC returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +27.5% |
| 3 months | -3.2% |
| 6 months | -0.9% |
| Year to date | +5.6% |
| 1 year | +23.1% |
| 3 years | +18.8% |
| 5 years | -13.4% |
| 10 years | +96.8% |
| Since Dec 31, 1981 | +7,956% |
| Compound annual growth, 44.9 years | +10.3% |
BC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $104.11 on May 7, 2021
- All time low close
- $0.7946 on Mar 15, 1982
- 52 week high
- $89.29 on Feb 18, 2026
- 52 week low
- $58.06 on Nov 20, 2025
- Deepest drawdown
- -95.6% from Dec 1, 2004 to Dec 1, 2008, recovered Oct 25, 2013
- Best single session
- +51.7% on Dec 2, 2008
- Worst single session
- -40.1% on Oct 19, 1987
- Volatility, 1 year annualised
- 37.7%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 1981
- 80.6×
- Best calendar year
- 2009, +203%
- Worst calendar year
- 2008, -75%
BC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1981 starts on Dec 31, 1981; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $73.64 | $89.29 | $61.20 | $78.38 | +6.7% | 178.7M | 217 |
| 2025 | $63.02 | $76.00 | $39.71 | $73.45 | +18.1% | 222.8M | 250 |
| 2024 | $89.35 | $91.51 | $60.68 | $62.22 | -31.8% | 175M | 252 |
| 2023 | $67.47 | $93.93 | $62.32 | $91.17 | +36.9% | 159.2M | 250 |
| 2022 | $92.14 | $93.82 | $56.63 | $66.60 | -27.1% | 190.8M | 251 |
| 2021 | $69.72 | $105.65 | $67.95 | $91.37 | +33.8% | 152.5M | 252 |
| 2020 | $53.29 | $75.23 | $22.31 | $68.28 | +29.2% | 226.4M | 253 |
| 2019 | $39.73 | $54.62 | $35.83 | $52.86 | +31.4% | 260.6M | 252 |
| 2018 | $47.41 | $60.24 | $36.31 | $40.24 | -14.8% | 220.6M | 251 |
| 2017 | $46.53 | $54.19 | $40.92 | $47.21 | +2.5% | 263.8M | 251 |
| 2016 | $41.35 | $47.53 | $30.02 | $46.04 | +9.4% | 299.2M | 252 |
| 2015 | $42.60 | $46.70 | $38.27 | $42.07 | -0.5% | 241.2M | 252 |
| 2014 | $37.37 | $43.05 | $31.40 | $42.27 | +12.4% | 229M | 252 |
| 2013 | $24.65 | $38.43 | $24.37 | $37.60 | +58.7% | 248.7M | 252 |
| 2012 | $15.11 | $23.81 | $14.66 | $23.69 | +61.4% | 310.6M | 250 |
| 2011 | $15.43 | $22.45 | $10.69 | $14.68 | -3.3% | 370.7M | 252 |
| 2010 | $10.43 | $18.49 | $8.08 | $15.19 | +47.9% | 367.6M | 252 |
| 2009 | $3.43 | $10.80 | $1.66 | $10.27 | +203.2% | 376.3M | 252 |
| 2008 | $13.45 | $15.46 | $1.46 | $3.39 | -74.8% | 579.7M | 253 |
| 2007 | $24.45 | $26.75 | $13.39 | $13.43 | -44.9% | 308.6M | 251 |
| 2006 | $30.77 | $32.15 | $20.33 | $24.39 | -20.1% | 229.3M | 251 |
| 2005 | $36.59 | $36.79 | $25.87 | $30.52 | -16.6% | 211.3M | 252 |
| 2004 | $23.29 | $36.75 | $22.82 | $36.59 | +57.5% | 173.2M | 251 |
| 2003 | $14.24 | $23.42 | $11.73 | $23.24 | +63.0% | 114.9M | 251 |
| 2002 | $15.23 | $21.01 | $12.81 | $14.25 | -6.4% | 134.4M | 250 |
| 2001 | $11.06 | $17.29 | $9.76 | $15.23 | +35.6% | 111.2M | 248 |
| 2000 | $14.64 | $14.73 | $9.88 | $11.23 | -24.2% | 83.2M | 250 |
| 1999 | $16.21 | $19.77 | $11.84 | $14.81 | -8.2% | 63.9M | 250 |
| 1998 | $19.51 | $22.86 | $7.77 | $16.13 | -16.6% | 119.5M | 250 |
| 1997 | $15.07 | $23.52 | $14.52 | $19.35 | +28.4% | 81.1M | 252 |
| 1996 | $14.51 | $16.25 | $10.71 | $15.07 | +2.2% | 60.7M | 243 |
| 1995 | $11.16 | $14.74 | $9.86 | $14.74 | +30.3% | 92.3M | 247 |
| 1994 | $10.57 | $14.98 | $10.19 | $11.31 | +7.0% | 83.4M | 245 |
| 1993 | $9.49 | $10.86 | $7.24 | $10.57 | +14.0% | 50.6M | 246 |
| 1992 | $7.90 | $9.90 | $6.87 | $9.27 | +20.6% | 65.2M | 244 |
| 1991 | $4.96 | $8.93 | $4.29 | $7.69 | +59.3% | 70.3M | 234 |
| 1990 | $7.21 | $8.38 | $3.36 | $4.83 | -33.7% | 38.4M | 239 |
| 1989 | $8.48 | $10.86 | $6.70 | $7.28 | -14.1% | 84M | 234 |
| 1988 | $7.51 | $11.94 | $7.14 | $8.48 | +16.7% | 78.1M | 253 |
| 1987 | $8.35 | $14.85 | $5.29 | $7.26 | -11.7% | 98.9M | 253 |
| 1986 | $5.20 | $9.48 | $5.15 | $8.23 | +58.3% | 79.7M | 253 |
| 1985 | $3.91 | $5.42 | $3.65 | $5.20 | +32.3% | 90.5M | 252 |
| 1984 | $3.24 | $4.18 | $2.72 | $3.93 | +20.1% | 88.7M | 251 |
| 1983 | $1.37 | $3.38 | $1.35 | $3.27 | +138.2% | 108.5M | 253 |
| 1982 | $0.9598 | $1.50 | $0.7482 | $1.37 | +41.1% | 208.8M | 253 |
| 1981 | $0.9566 | $0.9729 | $0.9403 | $0.9729 | n/a | 167.2K | 1 |
BC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $78.38 | +4.0% |
| October 2026 | $75.34 | +17.3% |
| September 2026 | $64.24 | -15.4% |
| August 2026 | $75.90 | -3.9% |
| July 2026 | $79.00 | -6.2% |
| June 2026 | $84.24 | +0.6% |
| May 2026 | $83.76 | +6.0% |
| April 2026 | $79.00 | +9.2% |
| March 2026 | $72.35 | -8.6% |
| February 2026 | $79.17 | -0.3% |
| January 2026 | $79.37 | +8.1% |
| December 2025 | $73.45 | +12.3% |
About the BC data
Daily bars. 11,203 sessions from Dec 31, 1981 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 5, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 31, 1981, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3ABC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- BBVA Banco Bilbao Vizcaya Argentaria, S.A.
- BBW Build-A-Bear Workshop INC
- BBWI Bath & Body Works, Inc.
- BBY Best Buy Co. INC
- BC$C Brunswick Corporation 6.375% Notes due 2049
- BCAT BlackRock Capital Allocation Term Trust
- BCAT.R BlackRock Capital Allocation Term Trust Rights (expiring October 21, 2026) Rights
- BCAT.V BlackRock Capital Allocation Term Trust Rights (expiring October 21, 2026) Rights when issued
Common questions
BC share price history
