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 January 23, 2023, BC opened at $78.19, traded as high as $80.48 and as low as $77.82, and closed at $80.17. Trading volume was a total of 465.70K shares. On January 24, 2023, BC opened at $79.77, traded as high as $81.19 and as low as $79.61, and closed at $80.17. Trading volume was a total of 476.00K shares. On January 25, 2023, BC opened at $78.90, traded as high as $80.52 and as low as $78.75, and closed at $80.28. Trading volume was a total of 476.50K shares. On January 26, 2023, BC opened at $80.00, traded as high as $80.90 and as low as $77.50, and closed at $78.67. Trading volume was a total of 688.90K shares. On January 27, 2023, BC opened at $78.19, traded as high as $79.86 and as low as $77.82, and closed at $79.70. Trading volume was a total of 529.40K 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: 01/30/2013
End date: 01/27/2023
Start price/share: $36.03
End price/share: $79.70
Starting shares: 277.55
Ending shares: 314.58
Dividends reinvested/share: $7.75
Total return: 150.72%
Average Annual Total Return: 9.63%
Starting investment: $10,000.00
Ending investment: $25,071.76
Years: 10.00
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 01/30/2013
End date: 01/27/2023
Start price/share: $36.03
End price/share: $79.70
Dividends collected/share: $7.75
Total return: 142.71%
Average Annual Total Return: 9.27%
Starting investment: $10,000.00
Ending investment: $24,260.73
Years: 10.00
Date Open High Low Close Volume
01/23/2023 $78.19 $80.48 $77.82 $80.17 465.70K
01/24/2023 $79.77 $81.19 $79.61 $80.17 476.00K
01/25/2023 $78.90 $80.52 $78.75 $80.28 476.50K
01/26/2023 $80.00 $80.90 $77.50 $78.67 688.90K
01/27/2023 $78.19 $79.86 $77.82 $79.70 529.40K
Brunswick designs, manufactures, and markets recreational marine products. Co. operates in the following segments: Propulsion, which manufactures and markets a range of outboard, sterndrive, and inboard engines, as well as propulsion-related controls, rigging, and propellers; P&A, which includes engine parts and consumables, such as oils and lubricants, electrical products, boat parts and systems, and its distribution business; and Boat, which manufactures and distributes recreational boats, including sport boats and cruisers, runabouts, fiberglass offshore boats and fishing boats, aluminum fishing, utility, pontoon and deck boats, tow/wake boats, and heavy-gauge aluminum boats.
Date Close
01/23/2023$80.17
01/24/2023$80.17
01/25/2023$80.28
01/26/2023$78.67
01/27/2023$79.70
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

Email EnvelopeFree BC Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


BC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2023, 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.