BC
Brunswick (BC)
NYSE
$65.42-$0.02 (-0.02%)
Price as of Oct 02, 2026 7:30 PM EDT
  • $4.2B
    Market Cap
  • 0.87%
    1-Year Change
  • Recreational Vehicles
    Industry
  • 1 Month
    -12.12%
    Low Price$64.22
    High Price$74.43
  • 3 Months
    -16.82%
    Low Price$64.22
    High Price$83.13
  • 1 Year
    +0.87%
    Low Price$57.45
    High Price$87.80
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
65.30
66.49
65.02
65.43
+1.88%
781,735
10/01/2026
64.00
64.60
62.68
64.22
-0.03%
838,611
09/30/2026
65.13
65.69
64.10
64.24
-1.21%
742,988
09/29/2026
66.41
66.41
64.76
65.03
-1.66%
705,336
09/28/2026
66.65
67.12
65.38
66.13
-1.58%
805,047
09/25/2026
66.36
67.55
65.82
67.19
+1.56%
720,560
09/24/2026
65.65
67.37
65.28
66.16
-0.11%
838,315
09/23/2026
65.88
67.47
65.10
66.23
-0.54%
886,545
09/22/2026
67.87
68.91
65.88
66.59
+0.89%
960,854
09/21/2026
65.48
67.19
65.38
66.00
-2.29%
1,061,167
09/18/2026
67.55
68.16
66.70
67.55
-0.41%
1,103,597
09/17/2026
69.22
69.29
67.78
67.83
+0.16%
672,828
09/16/2026
69.22
70.13
67.06
67.72
-1.57%
851,843
09/15/2026
69.55
70.75
68.36
68.80
-1.91%
864,311
09/14/2026
69.83
70.84
69.56
70.14
-0.82%
681,894
09/11/2026
69.35
71.94
69.35
70.72
+1.20%
810,110
09/10/2026
70.51
71.20
69.25
69.88
-1.48%
830,083
09/09/2026
71.34
72.97
70.62
70.93
-1.42%
699,985
09/08/2026
74.33
74.57
71.55
71.95
-3.33%
708,895
09/04/2026
71.84
74.90
71.59
74.43
+2.30%
649,117
09/03/2026
74.22
75.43
71.76
72.76
-2.27%
822,517
09/02/2026
73.98
75.89
73.28
74.45
+1.47%
591,703
09/01/2026
74.80
75.27
73.00
73.37
-3.33%
703,787
08/31/2026
76.51
77.44
75.03
75.90
-0.97%
1,052,271
08/28/2026
78.01
78.58
76.55
76.64
-1.24%
694,164
08/27/2026
79.42
80.57
77.54
77.60
-2.60%
816,058
08/26/2026
80.56
81.10
79.66
79.67
-0.82%
647,218
08/25/2026
82.13
82.37
79.60
80.33
-1.13%
461,696
08/24/2026
80.80
82.45
80.49
81.25
+0.52%
553,078
08/21/2026
82.21
82.81
80.77
80.83
-0.28%
578,583
08/20/2026
80.02
81.20
79.12
81.06
-0.14%
524,338
08/20/2026
$0.44 Dividend
08/19/2026
81.79
83.42
80.75
81.17
+0.74%
678,308
08/18/2026
80.14
82.12
80.14
80.57
-1.57%
891,641
08/17/2026
81.11
83.01
80.42
81.86
-0.45%
768,148
08/14/2026
80.63
82.28
80.43
82.22
+1.31%
464,284
08/13/2026
80.03
81.70
78.29
81.16
+1.58%
680,618
08/12/2026
81.76
81.76
77.87
79.90
-1.33%
677,331
08/11/2026
79.63
81.56
79.59
80.97
+1.22%
670,521
08/10/2026
80.53
81.17
79.41
80.00
-1.37%
732,126
08/07/2026
80.50
82.09
80.14
81.11
+0.37%
487,963
08/06/2026
82.94
83.85
80.25
80.81
-2.79%
482,976
08/05/2026
81.82
84.22
81.82
83.13
+0.37%
651,236
08/04/2026
79.84
83.44
78.93
82.82
+4.89%
682,415
08/03/2026
79.21
80.99
77.82
78.96
+0.49%
615,988
07/31/2026
80.41
80.41
76.78
78.57
-0.94%
1,160,811
07/30/2026
81.31
83.83
78.78
79.32
-0.88%
1,307,381
07/30/2026
$1.56 Earnings
07/29/2026
81.66
82.25
79.33
80.03
-1.89%
1,022,568
07/28/2026
80.67
83.14
79.41
81.57
+1.69%
837,389
07/27/2026
79.97
81.88
79.67
80.22
+0.91%
552,770
07/24/2026
79.40
80.68
78.95
79.49
+0.45%
511,163
07/23/2026
80.37
80.53
78.42
79.13
-3.07%
1,059,019
07/22/2026
79.95
81.86
79.95
81.64
+1.85%
834,346
07/21/2026
80.31
81.07
78.86
80.16
+1.85%
752,323
07/20/2026
80.93
81.53
77.99
78.70
-1.64%
546,471
07/17/2026
80.70
83.41
79.61
80.02
-1.85%
850,188
07/16/2026
78.80
82.63
78.80
81.53
+3.76%
588,116
07/15/2026
77.54
79.65
77.15
78.57
+1.94%
644,751
07/14/2026
77.38
77.79
75.52
77.08
+0.71%
417,219
07/13/2026
77.66
78.53
76.13
76.54
-1.22%
422,822
07/10/2026
77.45
79.05
77.38
77.48
-0.12%
490,517
07/09/2026
75.49
78.89
75.49
77.57
+3.59%
677,100
07/08/2026
75.47
76.10
74.63
74.88
-2.64%
689,355
07/07/2026
78.69
79.03
76.40
76.91
-2.45%
633,317
07/06/2026
79.22
79.63
77.81
78.84
+0.23%
432,163
07/02/2026
81.59
82.53
77.75
78.66
-3.05%
644,190
07/01/2026
82.98
83.85
81.11
81.14
-3.16%
554,829
06/30/2026
84.84
84.88
82.92
83.79
-1.72%
766,740
06/29/2026
85.72
86.07
84.38
85.25
-1.57%
855,080
06/26/2026
86.78
87.25
85.05
86.61
-1.00%
1,114,052
06/25/2026
85.55
88.11
85.55
87.49
+3.67%
597,327
06/24/2026
81.75
84.84
81.66
84.39
+4.44%
949,737
06/23/2026
80.15
81.85
79.88
80.80
-0.34%
729,902
06/22/2026
82.83
83.15
80.67
81.08
-2.45%
822,897
06/18/2026
81.22
84.22
80.71
83.12
+3.52%
1,002,081
06/17/2026
80.96
83.28
79.81
80.29
-1.79%
741,954
06/16/2026
82.08
83.00
81.00
81.76
+0.09%
433,865
06/15/2026
83.62
85.28
80.96
81.69
-0.52%
954,347
06/12/2026
82.39
82.89
81.77
82.11
+1.15%
394,771
06/11/2026
78.65
81.27
77.89
81.18
+3.74%
495,734
06/10/2026
82.26
83.19
78.21
78.26
-5.36%
747,708
06/09/2026
82.25
83.44
80.69
82.69
+3.06%
565,458
06/08/2026
80.25
81.43
79.63
80.24
+0.34%
453,971
06/05/2026
81.27
82.31
79.18
79.97
-2.47%
440,842
06/04/2026
82.05
82.52
80.49
82.00
+0.39%
435,169
06/03/2026
80.32
83.07
80.31
81.68
+0.44%
672,641
06/02/2026
82.14
83.36
81.18
81.32
-0.86%
640,733
06/01/2026
83.33
83.33
79.97
82.03
-1.54%
407,540
05/29/2026
83.01
84.31
82.33
83.31
+0.16%
721,016
05/28/2026
81.75
83.31
81.05
83.18
+0.08%
833,649
05/27/2026
84.27
85.32
83.04
83.11
+0.23%
490,416
05/26/2026
81.30
83.10
81.30
82.92
+2.98%
859,330
05/22/2026
78.26
80.58
77.66
80.52
+2.82%
645,395
05/21/2026
76.22
78.88
74.90
78.32
+1.13%
514,676
05/20/2026
73.53
77.62
72.14
77.44
+5.95%
956,402
05/19/2026
75.60
75.81
72.96
73.09
-3.90%
817,222
05/18/2026
77.23
78.24
75.88
76.06
-0.83%
551,013
05/18/2026
$0.44 Dividend
05/15/2026
77.86
77.86
75.97
76.69
-2.23%
452,278