Brunswick Corporation
BCNYSEConsumer Cyclical● Active
$80.40
$-2.04(-2.47%)
Market Cap$5.2B
P/E Ratio—
52W High$90.25
52W Low$53.76
Brunswick Corporation（BC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bc · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$108.51
Aug 12, 2021
-25.9% from here
5-Year Low5Y
$41.00
Apr 9, 2025
+96.1% from low
IPO Priceadj.
$2.33
Dec 31, 1981
+3.4K% since IPO
1 Year Ago
$57.22
Jun 9, 2025
+40.5% in 1Y
5 Years Ago
$96.78
Jun 8, 2021
-16.9% in 5Y
10 Years Ago
$48.21
Jun 8, 2016
+66.8% in 10Y
Historical Price Data · BC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $81.71 | $82.76 | $79.61 | $80.40 | $80.40 | 441K | -1.60% |
| Jun 4, 2026 | $82.49 | $82.97 | $80.93 | $82.44 | $82.44 | 435K | -0.06% |
| Jun 3, 2026 | $80.76 | $83.53 | $80.75 | $82.12 | $82.12 | 673K | +1.68% |
| Jun 2, 2026 | $82.59 | $83.81 | $81.62 | $81.76 | $81.76 | 641K | -1.00% |
| Jun 1, 2026 | $83.79 | $83.79 | $80.40 | $82.47 | $82.47 | 408K | -1.58% |
| May 29, 2026 | $83.46 | $84.77 | $82.78 | $83.76 | $83.76 | 721K | +0.36% |
| May 28, 2026 | $82.19 | $83.76 | $81.49 | $83.63 | $83.63 | 834K | +1.75% |
| May 27, 2026 | $84.73 | $85.78 | $83.50 | $83.56 | $83.56 | 490K | -1.38% |
| May 26, 2026 | $81.74 | $83.56 | $81.74 | $83.37 | $83.37 | 859K | +1.99% |
| May 22, 2026 | $78.68 | $81.02 | $78.08 | $80.96 | $80.96 | 645K | +2.90% |
| May 21, 2026 | $76.63 | $79.31 | $75.31 | $78.74 | $78.74 | 515K | +2.75% |
| May 20, 2026 | $73.93 | $78.04 | $72.53 | $77.86 | $77.86 | 956K | +5.32% |
| May 19, 2026 | $76.01 | $76.22 | $73.36 | $73.49 | $73.49 | 817K | -3.32% |
| May 18, 2026 | $77.65 | $78.66 | $76.29 | $76.47 | $76.47 | 551K | -1.52% |
| May 15, 2026 | $78.73 | $78.73 | $76.82 | $77.55 | $77.55 | 452K | -1.50% |
| May 14, 2026 | $80.79 | $81.44 | $79.12 | $79.32 | $79.32 | 516K | -1.82% |
| May 13, 2026 | $77.67 | $78.52 | $76.98 | $78.18 | $78.18 | 479K | +0.66% |
| May 12, 2026 | $79.95 | $80.86 | $76.80 | $77.50 | $77.50 | 608K | -3.06% |
| May 11, 2026 | $81.67 | $81.82 | $79.26 | $79.53 | $79.53 | 426K | -2.62% |
| May 8, 2026 | $81.57 | $83.22 | $80.04 | $81.71 | $81.71 | 505K | +0.17% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · BC
Jan 1 → Dec 31 · 6 years2026+8.0%$74.43 → $80.40
+8.0%
2025+13.3%$65.51 → $74.24
+13.3%
2024-31.8%$94.82 → $64.68
-31.8%
2023+32.5%$73.02 → $96.75
+32.5%
2022-29.0%$101.58 → $72.08
-29.0%
2021+4.0%$96.81 → $100.73
+4.0%
Best Year2023 · +32.5%
Worst Year2024 · -31.8%
Positive Years4 / 6
Avg Annual Return-0.5%
6Y Total Return-17.0%
6Y CAGR~-3.0% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in BC?
If you invested $1,000 in BC 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,668
Total Return+66.8%
CAGR~+5.2% / yr
Profit+$668
Based on Jun 8, 2016 · $48.21Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brunswick Corporation（BC）所属板块为 Consumer Cyclical，主要交易场所为 NYSE。本页行情快照中的最近价为 $80.40。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BC 历史股价FMP 日线复权 OHLCV