Historical Stock Price
BC historical stock prices picture
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:

BC historical cagr picture

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
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
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.
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
BC is categorized under the Consumer sector; below are some other companies in the same sector:

BDBD Historical Stock Prices
BDE Historical Stock Prices
BEAM Historical Stock Prices
BETR Historical Stock Prices
BGS Historical Stock Prices
BLBD Historical Stock Prices
BLDP Historical Stock Prices
BNNY Historical Stock Prices
BOBE Historical Stock Prices
BORN Historical Stock Prices

Also explore: BC shares outstanding history


BC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2020, 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.