Brunswick (BC) Stock Chart & Stock Price History $46.60 -1.33 (-2.77%) Closing price 03:59 PM EasternExtended Trading$46.68 +0.08 (+0.17%) As of 04:05 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock Brunswick Stock Price Performance 5 Day Performance-10.12%1 Month Performance-13.58%3 Month Performance-25.58%6 Month Performance-41.68%Year-To-Date Performance-25.79%1 Year Performance-48.60% 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. Email Address BC Stock Chart for Friday, April, 4, 2025 BC Chart by TradingViewRemove Ads Brunswick Stock 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 Capitalization04/03/2025$55.67$48.00-13.78%$53.04$47.871.82 million shs$3.16 billion04/02/2025$53.98$55.67+3.13%$55.74$53.44607,361 shs$3.67 billion04/01/2025$53.89$53.98+0.17%$54.87$53.081.08 million shs$3.56 billion03/31/2025$53.40$53.89+0.90%$54.30$52.121.49 million shs$3.55 billion03/28/2025$56.02$53.40-4.66%$55.85$52.991.35 million shs$3.52 billion03/27/2025$56.29$56.02-0.48%$56.83$55.451.29 million shs$3.69 billion03/26/2025$56.22$56.29+0.12%$57.06$55.68951,290 shs$3.71 billion03/25/2025$57.87$56.22-2.85%$58.15$55.86721,726 shs$3.70 billion03/24/2025$56.62$57.87+2.21%$58.60$56.96614,074 shs$3.81 billion03/21/2025$56.38$56.62+0.42%$57.08$55.261.24 million shs$3.73 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. 03/20/2025$56.76$56.38-0.66%$57.41$55.34614,123 shs$3.71 billion03/19/2025$57.11$56.76-0.60%$57.81$55.75766,313 shs$3.74 billion03/18/2025$59.32$57.11-3.73%$59.04$57.06556,507 shs$3.76 billion03/17/2025$57.66$59.32+2.87%$59.52$57.35885,242 shs$3.91 billion03/14/2025$56.17$57.66+2.67%$57.73$56.40638,370 shs$3.80 billion03/13/2025$56.59$56.17-0.74%$57.37$54.97733,764 shs$3.70 billion03/12/2025$57.41$56.59-1.43%$57.59$55.43719,669 shs$3.73 billion03/11/2025$58.82$57.41-2.40%$58.88$55.89893,275 shs$3.78 billion03/10/2025$59.18$58.82-0.61%$59.45$57.91949,702 shs$3.87 billion03/07/2025$58.56$59.18+1.06%$59.34$57.96687,043 shs$3.90 billion03/06/2025$57.88$58.56+1.16%$59.38$57.481.33 million shs$3.86 billion03/05/2025$55.54$57.88+4.21%$57.94$55.421.17 million shs$3.81 billion03/04/2025$58.96$55.54-5.80%$58.40$55.401.26 million shs$3.66 billion03/03/2025$60.81$58.96-3.05%$62.12$58.61872,010 shs$3.88 billion Related Companies HAS Stock Price Chart MAT Stock Price Chart PII Stock Price Chart RGR Stock Price Chart MPX Stock Price Chart JAKK Stock Price Chart JOUT Stock Price Chart BWXT Stock Price Chart PSIX Stock Price Chart WPRT 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 4/4/2025 by MarketBeat.com Staff From Our PartnersThree new patents reveal Elon and Trump’s secret “Project America”Right now for a limited time… You can get Tim Bohen’s top 5 Trump stocks for 2025… For only ONE DOLLAR!...Timothy Sykes | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredCaught on Camera: Elon Musk’s “Area 51”You won’t believe what tech legend Jeff Brown found in what he calls Elon Musk’s “Area 51.” (Click here to see...Brownstone Research | SponsoredTrump’s Secret WeaponPlease don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...American Alternative | SponsoredTrump Makes Major Crypto AnnouncementTrump Ends the “War on Crypto” I expect it to pump the market, which is why I'm recommending ONE coin to al...Crypto 101 Media | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredWall St. Icon: Looming Financial Tsunami Could Wipe Out the 1%Wall Street icon who forecasted Black Monday and dot-com crash says a new economic event could hit the America...InvestorPlace | Sponsored 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. Share Brunswick With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
