Brunswick (BC) Stock Chart & Stock Price History → This consistently signaled gains of 453%... 610%... and even 1036%... (From Insiders Exposed) (Ad) Free BC Stock Alerts $81.44 +0.08 (+0.10%) (As of 05/17/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability Brunswick Stock Price Performance5 Day Performance-3.17%1 Month Performance-2.97%3 Month Performance-5.76%6 Month Performance+5.62%Year-To-Date Performance-15.82%1 Year Performance+6.60% Receive BC Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Brunswick and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaThe Overlooked Retirement Asset You Probably Don’t Own4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.Click here to access the Crypto Retirement Blueprint now. BC Stock Chart for Sunday, May, 19, 2024 BC Chart by TradingView Brunswick Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/17/2024$81.37$81.44+0.09%$81.51$80.51433,498 shs$5.50 billion05/16/2024$82.90$81.37-1.85%$82.60$81.33642,007 shs$5.50 billion05/15/2024$84.11$82.90-1.44%$85.00$82.84423,519 shs$5.60 billion05/14/2024$83.39$84.11+0.86%$85.09$83.77409,418 shs$5.68 billion05/13/2024$83.39$83.39$85.53$83.36565,758 shs$5.63 billion05/10/2024$83.82$83.39-0.51%$84.34$82.35596,383 shs$5.63 billion Get the Latest News and Ratings for BC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Brunswick and its competitors with MarketBeat's FREE daily newsletter. 05/09/2024$81.70$83.82+2.59%$84.20$81.94741,690 shs$5.66 billion05/08/2024$81.69$81.70+0.01%$81.98$81.03843,858 shs$5.52 billion05/07/2024$81.86$81.69-0.21%$83.27$81.65561,656 shs$5.52 billion05/06/2024$81.33$81.86+0.65%$83.37$81.73438,936 shs$5.53 billion05/03/2024$81.14$81.37+0.28%$83.18$81.09523,769 shs$5.60 billion05/02/2024$80.33$81.14+1.01%$81.94$79.84504,762 shs$5.58 billion05/01/2024$80.66$80.33-0.41%$81.92$79.65616,589 shs$5.53 billion04/30/2024$82.09$80.66-1.74%$82.20$80.56465,657 shs$5.55 billion04/29/2024$81.08$82.09+1.25%$82.55$81.27502,247 shs$5.65 billion04/26/2024$79.98$81.05+1.34%$82.12$79.77682,385 shs$5.58 billion04/25/2024$86.12$79.98-7.13%$84.00$79.091.80 million shs$5.50 billion04/24/2024$86.36$86.12-0.28%$87.24$85.91913,926 shs$5.93 billion04/23/2024$84.91$86.36+1.71%$86.96$84.51718,930 shs$5.94 billion04/22/2024$83.94$84.91+1.16%$85.50$84.18713,043 shs$5.84 billion04/19/2024$82.09$83.93+2.24%$84.27$81.85885,691 shs$5.77 billion04/18/2024$82.78$82.09-0.83%$83.53$81.67594,075 shs$5.65 billion04/17/2024$84.89$82.78-2.49%$84.77$82.65729,059 shs$5.70 billion04/16/2024$85.48$84.89-0.69%$85.86$84.48591,311 shs$5.84 billion04/15/2024$87.15$85.48-1.92%$87.81$85.22656,248 shs$5.88 billion04/12/2024$88.62$87.15-1.66%$88.14$86.45618,425 shs$6.00 billion04/11/2024$90.71$88.62-2.30%$90.71$88.51880,327 shs$6.10 billion04/10/2024$93.65$90.71-3.14%$91.67$90.19757,926 shs$6.24 billion04/09/2024$93.28$93.65+0.40%$94.03$92.72483,939 shs$6.44 billion04/08/2024$93.66$93.28-0.41%$94.62$92.24797,229 shs$6.42 billion04/05/2024$93.38$93.65+0.29%$94.18$93.09752,917 shs$6.44 billion04/04/2024$94.18$93.38-0.85%$95.15$92.681.14 million shs$6.42 billion04/03/2024$93.90$94.18+0.30%$94.76$93.50702,455 shs$6.48 billion04/02/2024$95.89$93.90-2.08%$95.18$93.13779,969 shs$6.46 billion04/01/2024$96.52$95.89-0.65%$96.48$95.37530,554 shs$6.60 billion03/29/2024$96.52$96.52$96.65$95.48748,705 shs$6.64 billion03/28/2024$95.70$96.52+0.86%$96.65$95.48748,705 shs$6.64 billion03/27/2024$93.30$95.70+2.58%$95.87$94.21632,764 shs$6.58 billion03/26/2024$93.08$93.30+0.23%$93.71$92.96460,118 shs$6.42 billion03/25/2024$92.27$93.08+0.88%$93.26$92.66555,048 shs$6.40 billionHow this is some devastating news (Ad)Check out this report real quick… It’s full proof that most people barely have enough money to cover the monthly expenditures… Let alone save for retirement or plan the next vacation. At the risk of sounding political… If you’re waiting for the Fed, or the government or some financial advisor to come to change things for the better… You might be waiting for a long long time. But what if…? What if there was a way to completely turn the tables?But I can promise that you’ll see all the details for yourself here.03/22/2024$93.94$92.27-1.78%$93.90$91.96734,731 shs$6.35 billion03/21/2024$92.10$93.94+2.00%$94.42$92.28893,396 shs$6.46 billion03/20/2024$89.13$92.10+3.34%$92.29$89.491.15 million shs$6.34 billion03/19/2024$87.01$89.13+2.43%$89.34$86.43747,859 shs$6.13 billion03/18/2024$87.48$87.01-0.54%$87.94$85.88742,139 shs$5.99 billion03/15/2024$85.08$87.48+2.82%$87.91$84.622.00 million shs$6.02 billion03/14/2024$89.32$85.08-4.75%$89.60$84.71740,050 shs$5.85 billion03/13/2024$89.47$89.32-0.17%$90.28$88.78688,743 shs$6.15 billion03/12/2024$90.23$89.47-0.84%$90.25$88.81454,158 shs$6.16 billion03/11/2024$90.25$90.23-0.02%$91.35$89.04482,364 shs$6.21 billion03/08/2024$89.55$90.25+0.78%$92.97$89.87811,951 shs$6.21 billion03/07/2024$87.84$89.55+1.95%$89.72$88.45385,917 shs$6.16 billion03/06/2024$89.06$87.84-1.36%$89.50$87.59514,258 shs$6.04 billion03/05/2024$88.31$89.06+0.84%$90.57$87.27712,136 shs$6.13 billion03/04/2024$87.87$88.31+0.50%$88.98$87.58499,283 shs$6.08 billion03/01/2024$87.40$87.89+0.56%$87.95$85.75324,710 shs$6.05 billion02/29/2024$86.52$87.40+1.02%$87.78$86.54567,153 shs$6.01 billion02/28/2024$86.41$86.52+0.13%$86.68$85.08503,223 shs$5.90 billion02/27/2024$86.97$86.41-0.64%$87.53$86.01508,655 shs$5.89 billion02/26/2024$87.67$86.97-0.80%$88.98$86.96453,003 shs$5.93 billion02/23/2024$88.77$87.67-1.24%$88.54$87.13618,884 shs$5.98 billion02/22/2024$87.74$88.77+1.17%$89.15$87.77510,622 shs$6.05 billion02/21/2024$87.18$87.74+0.64%$88.32$86.82364,291 shs$6.13 billion02/20/2024$86.42$87.18+0.88%$88.19$86.17428,760 shs$6.09 billion02/19/2024$86.42$86.42$87.54$86.38371,500 shs$6.03 billion Related Companies: CHH Stock Price Chart WH Stock Price Chart PLNT Stock Price Chart GIL Stock Price Chart NXST Stock Price Chart RRR Stock Price Chart REYN Stock Price Chart WHR Stock Price Chart BYD Stock Price Chart LBTYA Stock Price Chart Receive BC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Brunswick and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:BC) was last updated on 5/19/2024 by MarketBeat.com Staff From Our PartnersThe Overlooked Retirement Asset You Probably Don’t OwnCrypto 101 MediaCEO of Biggest AI Chipmaker Just Dropped a Bombshell…Banyan Hill PublishingBuy this small stock before coming AI Tidal WaveChaikin AnalyticsExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersUrgent Nvidia WarningAltimetry41 banks launch ‘crypto dollar’Stansberry ResearchMost important medical advance in 100 yearsThe Oxford ClubForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THISParadigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Brunswick Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.