Historical Stock Price
| Home |
| Free Dividend Report |
| BC Dividend History |
| BC Historical Stock Prices |
| BC Preferred Stock |
| BC Options Chain |
| Stock Message Boards |
Brunswick (BC) has the following price history information. Looking back at BC historical stock prices for the last five trading days, on December 05, 2024, BC opened at $79.01, traded as high as $79.84 and as low as $77.44, and closed at $77.64. Trading volume was a total of 454.90K shares. On December 06, 2024, BC opened at $78.00, traded as high as $79.04 and as low as $76.45, and closed at $76.81. Trading volume was a total of 593.30K shares. On December 09, 2024, BC opened at $77.24, traded as high as $78.78 and as low as $77.12, and closed at $77.75. Trading volume was a total of 698.50K shares. On December 10, 2024, BC opened at $77.80, traded as high as $77.80 and as low as $75.54, and closed at $76.54. Trading volume was a total of 613.70K shares. On December 11, 2024, BC opened at $77.43, traded as high as $78.13 and as low as $75.51, and closed at $75.81. Trading volume was a total of 666.70K shares.
BC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Brunswick shares, starting with a $10,000 purchase of BC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 12/15/2014 | ||
| End date: | 12/11/2024 | ||
| Start price/share: | $48.56 | ||
| End price/share: | $75.81 | ||
| Starting shares: | 205.93 | ||
| Ending shares: | 240.01 | ||
| Dividends reinvested/share: | $10.48 | ||
| Total return: | 81.95% | ||
| Average Annual Total Return: | 6.17% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $18,194.79 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 12/15/2014 | ||
| End date: | 12/11/2024 | ||
| Start price/share: | $48.56 | ||
| End price/share: | $75.81 | ||
| Dividends collected/share: | $10.48 | ||
| Total return: | 77.70% | ||
| Average Annual Total Return: | 5.92% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $17,770.98 | ||
| Years: | 10.00 | ||
 | |||||
| BC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 12/05/2024 | $79.01 | $79.84 | $77.44 | $77.64 | 454.90K |
| 12/06/2024 | $78.00 | $79.04 | $76.45 | $76.81 | 593.30K |
| 12/09/2024 | $77.24 | $78.78 | $77.12 | $77.75 | 698.50K |
| 12/10/2024 | $77.80 | $77.80 | $75.54 | $76.54 | 613.70K |
| 12/11/2024 | $77.43 | $78.13 | $75.51 | $75.81 | 666.70K |
|
| About Brunswick |
| Brunswick Corporation designs, manufactures and markets recreational marine products, including marine propulsion products and boats, as well as parts and accessories for the marine and RV markets. Its segments include Propulsion, Engine Parts and Accessories (Engine P&A), Navico Group and Boat. The Propulsion segment designs, manufactures and sells engines, controls, rigging, and propellers globally. The Engine P&A segment sells products such as engine parts and consumables including oils and lubricants, electrical products, boat parts and systems, and also includes its marine parts and accessories distribution businesses. |
| BC Historical Closing Prices | |
| Date | Close |
| 12/05/2024 | $77.64 |
| 12/06/2024 | $76.81 |
| 12/09/2024 | $77.75 |
| 12/10/2024 | $76.54 |
| 12/11/2024 | $75.81 |
| Consumer Historical Prices |
| BC is categorized under the Consumer sector; below are some other companies in the same sector:
BDBD Historical Stock Prices Also explore: BC shares outstanding history
|
Free BC Email Alerts:
BC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.3%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.3%.