BC
Brunswick (BC)
NYSE
$81.09-$0.43 (-0.53%)
Price as of Jun 23, 2026 3:14 PM EDT
  • $5.3B
    Market Cap
  • 48.36%
    1-Year Change
  • Recreational Vehicles
    Industry
  • 1 Month
    +0.69%
    Low Price$78.68
    High Price$83.76
  • 3 Months
    +16.34%
    Low Price$69.56
    High Price$83.97
  • 1 Year
    +48.36%
    Low Price$54.82
    High Price$89.22
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
83.28
83.60
81.11
81.52
-2.45%
822,897
06/18/2026
81.66
84.68
81.15
83.57
+3.52%
1,002,081
06/17/2026
81.40
83.73
80.24
80.73
-1.79%
741,954
06/16/2026
82.52
83.45
81.44
82.20
+0.09%
433,865
06/15/2026
84.07
85.75
81.40
82.13
-0.52%
954,347
06/12/2026
82.84
83.34
82.21
82.56
+1.15%
394,771
06/11/2026
79.08
81.72
78.31
81.62
+3.74%
495,734
06/10/2026
82.71
83.64
78.63
78.68
-5.36%
747,708
06/09/2026
82.70
83.89
81.13
83.14
+3.06%
565,458
06/08/2026
80.69
81.88
80.06
80.67
+0.34%
453,971
06/05/2026
81.71
82.76
79.61
80.40
-2.47%
440,842
06/04/2026
82.49
82.97
80.93
82.44
+0.39%
435,169
06/03/2026
80.76
83.53
80.75
82.12
+0.44%
672,641
06/02/2026
82.59
83.81
81.62
81.76
-0.86%
640,733
06/01/2026
83.79
83.79
80.40
82.47
-1.54%
407,540
05/29/2026
83.46
84.77
82.78
83.76
+0.16%
721,016
05/28/2026
82.19
83.76
81.49
83.63
+0.08%
833,649
05/27/2026
84.73
85.78
83.50
83.56
+0.23%
490,416
05/26/2026
81.74
83.56
81.74
83.37
+2.98%
859,330
05/22/2026
78.68
81.02
78.08
80.96
+2.82%
645,395
05/21/2026
76.63
79.31
75.31
78.74
+1.13%
514,676
05/20/2026
73.93
78.04
72.53
77.86
+5.95%
956,402
05/19/2026
76.01
76.22
73.36
73.49
-3.90%
817,222
05/18/2026
77.65
78.66
76.29
76.47
-0.83%
551,013
05/18/2026
$0.44 Dividend
05/15/2026
78.28
78.28
76.38
77.11
-2.23%
452,278
05/14/2026
80.33
80.97
78.67
78.87
+1.46%
515,918
05/13/2026
77.23
78.07
76.54
77.74
+0.88%
479,076
05/12/2026
79.50
80.41
76.36
77.06
-2.55%
607,536
05/11/2026
81.21
81.35
78.81
79.08
-2.67%
426,265
05/08/2026
81.11
82.74
79.58
81.25
+1.16%
504,577
05/07/2026
81.70
81.73
79.94
80.31
-0.85%
604,502
05/06/2026
79.76
81.19
79.37
81.00
+3.88%
576,959
05/05/2026
74.70
78.42
74.50
77.98
+5.32%
504,918
05/04/2026
79.28
79.28
73.77
74.04
-6.25%
691,973
05/01/2026
78.50
80.35
78.01
78.97
-0.04%
672,764
04/30/2026
80.36
80.49
74.31
79.00
+0.13%
1,123,605
04/30/2026
$0.70 Earnings
04/29/2026
79.16
79.44
77.82
78.90
-0.70%
944,847
04/28/2026
79.78
79.78
77.42
79.46
-0.35%
557,213
04/27/2026
79.48
80.67
79.16
79.74
+1.03%
745,548
04/24/2026
79.60
79.65
78.45
78.92
-0.76%
684,638
04/23/2026
80.23
80.85
78.43
79.53
-0.58%
583,250
04/22/2026
84.57
84.79
79.55
79.99
-4.19%
1,018,788
04/21/2026
82.27
84.37
81.40
83.49
+1.87%
1,461,128
04/20/2026
80.17
82.07
78.96
81.96
+1.48%
615,377
04/17/2026
78.70
83.24
78.70
80.77
+5.04%
928,918
04/16/2026
76.96
78.96
75.84
76.89
+0.13%
1,194,484
04/15/2026
77.13
77.68
73.82
76.79
-1.97%
1,958,169
04/14/2026
77.44
78.79
77.11
78.33
+1.26%
511,127
04/13/2026
76.28
77.46
75.57
77.36
+0.96%
447,690
04/10/2026
77.83
78.40
76.15
76.62
-1.19%
437,610
04/09/2026
76.08
78.10
75.66
77.55
+1.26%
570,336
04/08/2026
77.04
78.56
76.26
76.58
+4.72%
890,055
04/07/2026
72.26
73.95
70.86
73.13
+0.20%
533,401
04/06/2026
72.36
73.02
71.35
72.98
+0.14%
409,004
04/02/2026
71.01
74.04
69.61
72.88
+0.31%
488,264
04/01/2026
72.97
73.52
71.64
72.66
+0.43%
741,006
03/31/2026
70.28
73.90
69.96
72.35
+4.60%
887,145
03/30/2026
71.56
71.56
68.87
69.17
-1.96%
1,437,092
03/27/2026
71.94
72.41
69.97
70.55
-3.01%
896,340
03/26/2026
71.92
73.89
71.92
72.73
-0.29%
605,628
03/25/2026
74.21
75.85
72.88
72.94
-0.60%
905,790
03/24/2026
72.30
74.88
70.96
73.38
-0.34%
751,900
03/23/2026
72.69
75.21
71.78
73.63
+5.08%
955,538
03/20/2026
71.30
71.30
68.89
70.07
-1.00%
1,745,244
03/19/2026
69.26
71.09
69.20
70.78
+0.84%
898,682
03/18/2026
70.16
71.31
69.87
70.19
-1.40%
752,634
03/17/2026
71.47
72.87
71.00
71.18
+0.46%
577,146
03/16/2026
71.01
72.23
70.05
70.86
+3.41%
1,018,320
03/13/2026
69.05
69.22
68.15
68.52
-0.12%
779,447
03/12/2026
69.18
70.22
68.40
68.60
-2.93%
951,686
03/11/2026
71.59
71.94
69.75
70.67
-1.40%
1,087,334
03/10/2026
72.53
73.49
71.59
71.67
-0.26%
1,278,306
03/09/2026
68.61
71.88
66.68
71.86
+2.34%
1,587,674
03/06/2026
71.57
72.81
68.56
70.22
-4.41%
1,825,202
03/05/2026
76.82
78.30
72.82
73.46
-5.56%
2,849,230
03/04/2026
79.33
79.99
77.65
77.79
-0.75%
649,420
03/03/2026
76.54
78.99
75.57
78.37
-0.91%
679,261
03/02/2026
77.32
79.48
75.60
79.09
-0.10%
1,018,271
02/27/2026
80.49
80.64
77.12
79.17
-3.51%
1,487,689
02/26/2026
80.81
83.37
80.67
82.05
+1.93%
962,899
02/25/2026
83.68
84.26
79.44
80.50
-3.35%
1,256,575
02/24/2026
82.89
84.93
82.71
83.29
+0.53%
736,258
02/23/2026
87.77
87.83
81.75
82.86
-6.03%
997,843
02/23/2026
$0.44 Dividend
02/20/2026
85.64
89.21
85.64
88.18
+2.66%
866,084
02/19/2026
86.71
87.49
84.61
85.89
-2.70%
1,151,768
02/18/2026
86.02
89.29
86.02
88.28
+1.80%
1,106,679
02/17/2026
86.09
87.49
85.29
86.71
+0.69%
868,252
02/13/2026
85.85
87.18
84.43
86.12
+1.01%
552,208
02/12/2026
87.15
88.47
83.24
85.26
-0.63%
1,153,421
02/11/2026
86.53
87.12
85.13
85.80
+0.03%
514,693
02/10/2026
86.48
87.36
85.74
85.77
-0.49%
564,986
02/09/2026
86.08
86.67
85.37
86.20
-0.86%
534,979
02/06/2026
86.38
88.19
85.43
86.95
+1.37%
832,207
02/05/2026
86.20
86.98
83.97
85.77
-1.73%
579,743
02/04/2026
84.38
88.19
84.38
87.29
+2.82%
970,857
02/03/2026
82.41
85.28
80.57
84.89
+4.44%
1,267,844
02/02/2026
79.85
81.33
79.35
81.28
+2.41%
1,122,834