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 February 14, 2020, BC opened at $64.92, traded as high as $65.18 and as low as $64.52, and closed at $64.93. Trading volume was a total of 330.40K shares. On February 18, 2020, BC opened at $65.35, traded as high as $65.35 and as low as $64.50, and closed at $64.91. Trading volume was a total of 395.10K shares. On February 19, 2020, BC opened at $65.00, traded as high as $65.08 and as low as $64.54, and closed at $64.77. Trading volume was a total of 440.10K shares. On February 20, 2020, BC opened at $64.73, traded as high as $65.86 and as low as $64.73, and closed at $65.76. Trading volume was a total of 563.30K shares. On February 21, 2020, BC opened at $65.37, traded as high as $65.37 and as low as $63.70, and closed at $63.71. Trading volume was a total of 465.70K 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: | 02/22/2010 | ||
| End date: | 02/21/2020 | ||
| Start price/share: | $11.93 | ||
| End price/share: | $63.71 | ||
| Starting shares: | 838.22 | ||
| Ending shares: | 914.31 | ||
| Dividends reinvested/share: | $4.17 | ||
| Total return: | 482.51% | ||
| Average Annual Total Return: | 19.26% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $58,231.45 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 02/22/2010 | ||
| End date: | 02/21/2020 | ||
| Start price/share: | $11.93 | ||
| End price/share: | $63.71 | ||
| Dividends collected/share: | $4.17 | ||
| Total return: | 469.03% | ||
| Average Annual Total Return: | 18.99% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $56,926.11 | ||
| Years: | 10.00 | ||
 | |||||
| BC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 02/14/2020 | $64.92 | $65.18 | $64.52 | $64.93 | 330.40K |
| 02/18/2020 | $65.35 | $65.35 | $64.50 | $64.91 | 395.10K |
| 02/19/2020 | $65.00 | $65.08 | $64.54 | $64.77 | 440.10K |
| 02/20/2020 | $64.73 | $65.86 | $64.73 | $65.76 | 563.30K |
| 02/21/2020 | $65.37 | $65.37 | $63.70 | $63.71 | 465.70K |
|
| About Brunswick |
| Brunswick is a global designer, manufacturer, and marketer of recreation marine products including marine engines, boats, and parts and accessories for those products. Co. operates in the following segments: Marine Engine, which manufactures and markets a range of outboard, sterndrive, and inboard engine and propulsion systems under, among other brand names, Mercury, Mercury MerCruiser, Mercury Racing, and MotorGuide brands; and Boat, which manufactures and markets the following types of boats: fiberglass sport boats, cruisers, sport fishing and center-console, offshore fishing, aluminum and fiberglass fishing, pontoon, utility, deck, inflatable, tow/wake, and heavy-gauge aluminum. |
| BC Historical Closing Prices | |
| Date | Close |
| 02/14/2020 | $64.93 |
| 02/18/2020 | $64.91 |
| 02/19/2020 | $64.77 |
| 02/20/2020 | $65.76 |
| 02/21/2020 | $63.71 |
| 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 |
