American Flag
LABOR DAY SALE

50% off your first year of any Quiver subscription

...

Use Promo Code:

LABOR26
Upgrade
American Flag

Brunswick Corporation

BC Real Time Price USD
N/A
N/A
N/A
...
Overview
Financials
Forecast
Insiders
Institutions
Compensation
Government
Ownership
News

Chart provided by TradingView

BC historical prices
Income
Balance Sheet
Cash Flow
Revenue Breakdown
Congress Trading

Recent trades of BC by members of U.S. Congress

Politician Type Traded
Lisa C. McClain House / R Sale $1,001 - $15,000 Jun 17, 2025
Lisa C. McClain House / R Purchase $1,001 - $15,000 Jun 11, 2025
Jefferson Shreve House / R Sale $15,001 - $50,000 Apr 07, 2025
Jefferson Shreve House / R Purchase $15,001 - $50,000 Feb 24, 2025
Byron Donalds House / R Purchase $1,001 - $15,000 N/A
Byron Donalds House / R Purchase $1,001 - $15,000 Dec 07, 2022
Byron Donalds House / R Sale $1,001 - $15,000 Dec 07, 2022
Byron Donalds House / R Purchase $1,001 - $15,000 Jun 02, 2021
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Sale (Full) $1,001 - $15,000 May 20, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
Bob Corker Senate / R Purchase $1,001 - $15,000 Jan 08, 2014
BC Stock Insider Trading Activity Follow @QuiverQuant for major insider updates

---

Closing Price
Purchase
Sale
Name
Type
Shares
Price
Shares Held
Date
Reported
BC Stock Institutional Owners
Investor
Shares
Change in Shares
Market Value
Date
Reported
BC Derivatives Institutional Owners
Investor
Type
Shares
Change in Shares
Market Value
Date
Reported
Whale Activity

Recently reported changes in BC holdings by institutional investors

Insider Trading

Quarterly net insider trading by BC's directors and management

* Insider trading data parsed from SEC Form 4 filings by Quiver Quantitative. Sign up for the Quiver API for real-time access.

About

Backtest Start Date
CAGR (Total)
Return (30d)
Return (1Y)
View Strategy Copytrade Strategy
  • 1M
  • 3M
  • 6M
  • YTD
  • 1Y
  • 2Y
  • 5Y
  • MAX

About

Backtest Start Date

Key Metrics

Return (1d)

Return (30d)

Return (1Y)

CAGR (Total)

Max Drawdown

Beta

Alpha

Sharpe Ratio

Win Rate

Average Win

Average Loss

Annual Volatility

Annual Std Dev

Information Ratio

Treynor Ratio

Total Trades

Show More
Metrics Definitions

Disclaimer: The performance results shown are based on historical backtesting and are hypothetical in nature. Backtested performance does not represent actual trading and does not account for all market factors that may affect execution, such as liquidity, slippage, and changing market conditions. Past performance is not necessarily indicative of future results. There is no guarantee that any trading strategy will be profitable or avoid losses.

  • Alpha

    Measures a portfolio's risk-adjusted performance against that of its benchmark

    Learn More about Alpha
  • Annual Standard Deviation

    Measures how much the portfolio's total return varies from its mean or average.

    Learn More about Annual Standard Deviation
  • Annual Volatility

    A statistical measure of the dispersion of returns for the portfolio.

    Learn More about Annual Volatility
  • Average Win

    The average return (%) for trades that resulted in a positive return.

  • Average Loss

    The average return (%) for trades that resulted in a negative return.

  • Beta

    A measure of the volatility of the portfolio compared to the market as a whole.

    Learn More about Beta
  • CAGR

    CAGR (Compounded Annual Growth Rate), is the historical annualized rate of return for an investment strategy, throughout the backtest period.

    Learn More about CAGR
  • Information Ratio

    A measurement of portfolio returns beyond the returns of its benchmark compared to the volatility of those returns.

    Learn More about Information Ratio
  • Max Drawdown

    the maximum observed loss from a peak to a trough of a portfolio, before a new peak is attained.

    Learn More about Max Drawdown
  • Sharpe Ratio

    The Sharpe Ratio is a measure of historical risk-adjusted return, which quantifies the amount of return that an investor received per unit of risk.

    Learn More about Sharpe Ratio
  • Total Trades

    The total number of trades made by this strategy.

  • Treynor Ratio

    Attempts to measure how successful an investment is in providing compensation to investors for taking on investment risk.

    Learn More about Treynor Ratio
  • Win Rate

    The percentage of total trades that resulted in a positive return.

Subscribe to Quiver Premium for insider trading alerts

Be the first to see our newest insights and key updates across all datasets.

See Pricing
schema-2
Corporate Lobbying

Government lobbying spending instances

  • $191,000 Jul 13, 2026 Issue: Trade (domestic/foreign) Manufacturing Marine/Maritime/Boating/Fisheries Defense Environment/Superfund Transportation Taxation/Internal Revenue Code
  • $90,000 Apr 07, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Marine/Maritime/Boating/Fisheries
  • $120,000 Jan 15, 2026 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign) Manufacturing Marine/Maritime/Boating/Fisheries
  • $20,000 Oct 20, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $60,000 Jul 18, 2025 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $20,000 Apr 21, 2025 Issue: Trade (domestic/foreign) Taxation/Internal Revenue Code
  • $10,000 Jul 18, 2018 Issue: Trade (domestic/foreign)
  • $5,000 Jan 19, 2011 Issue: Taxation/Internal Revenue Code
  • $5,000 Jul 12, 2010 Issue: Taxation/Internal Revenue Code
  • $5,000 Jul 12, 2010 Issue: Taxation/Internal Revenue Code
  • $5,000 Apr 19, 2010 Issue: Taxation/Internal Revenue Code
  • $10,000 Jan 13, 2010 Issue: Taxation/Internal Revenue Code
  • $10,000 Oct 06, 2009 Issue: Taxation/Internal Revenue Code
  • $10,000 Jul 13, 2009 Issue: Taxation/Internal Revenue Code
  • $5,000 Apr 16, 2009 Issue: Taxation/Internal Revenue Code
  • $5,000 Jan 16, 2009 Issue: Labor Issues/Antitrust/Workplace Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $5,000 Oct 14, 2008 Issue: Marine/Maritime/Boating/Fisheries Taxation/Internal Revenue Code
  • $5,000 Jul 11, 2008 Issue: Marine/Maritime/Boating/Fisheries Taxation/Internal Revenue Code
  • $5,000 May 07, 2008 Issue: Marine/Maritime/Boating/Fisheries Taxation/Internal Revenue Code
  • $20,000 Apr 21, 2008 Issue: None
  • $20,000 Feb 14, 2008 Issue: Marine/Maritime/Boating/Fisheries
  • $80,000 Feb 12, 2008 Issue: Apparel/Clothing Industry/Textiles Environment/Superfund Consumer Issues/Safety/Products
  • $20,000 Aug 14, 2007 Issue: Marine/Maritime/Boating/Fisheries
  • $80,000 Aug 12, 2007 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Environment/Superfund
  • $20,000 Feb 14, 2007 Issue: Marine/Maritime/Boating/Fisheries
  • $100,000 Feb 13, 2007 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Environment/Superfund
  • $20,000 Feb 12, 2007 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Sep 12, 2006 Issue: Taxation/Internal Revenue Code
  • $40,000 Aug 14, 2006 Issue: Marine/Maritime/Boating/Fisheries
  • $40,000 Aug 07, 2006 Issue: Marine/Maritime/Boating/Fisheries
  • $100,000 Aug 06, 2006 Issue: Apparel/Clothing Industry/Textiles Environment/Superfund Consumer Issues/Safety/Products
  • $20,000 Feb 14, 2006 Issue: Marine/Maritime/Boating/Fisheries
  • $60,000 Feb 13, 2006 Issue: Marine/Maritime/Boating/Fisheries
  • $100,000 Feb 11, 2006 Issue: Apparel/Clothing Industry/Textiles Consumer Issues/Safety/Products Environment/Superfund
  • $40,000 Feb 09, 2006 Issue: Marine/Maritime/Boating/Fisheries
  • $30,000 Aug 24, 2005 Issue: Marine/Maritime/Boating/Fisheries
  • $100,000 Aug 22, 2005 Issue: Consumer Issues/Safety/Products Apparel/Clothing Industry/Textiles Environment/Superfund
  • $40,000 Aug 15, 2005 Issue: Marine/Maritime/Boating/Fisheries
  • $60,000 Aug 15, 2005 Issue: Marine/Maritime/Boating/Fisheries
  • $30,000 Feb 22, 2005 Issue: Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries
  • $100,000 Feb 15, 2005 Issue: Apparel/Clothing Industry/Textiles Environment/Superfund Consumer Issues/Safety/Products
  • $20,000 Feb 14, 2005 Issue: Marine/Maritime/Boating/Fisheries Taxation/Internal Revenue Code
  • $40,000 Feb 14, 2005 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Sep 03, 2004 Issue: Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries
  • $100,000 Aug 17, 2004 Issue: Environment/Superfund Consumer Issues/Safety/Products
  • $20,000 Aug 16, 2004 Issue: Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries
  • $40,000 Aug 13, 2004 Issue: Marine/Maritime/Boating/Fisheries
  • $40,000 Apr 15, 2004 Issue: Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries
  • $40,000 Feb 17, 2004 Issue: Telecommunications
  • $60,000 Feb 17, 2004 Issue: Marine/Maritime/Boating/Fisheries
  • $100,000 Feb 17, 2004 Issue: Environment/Superfund Consumer Issues/Safety/Products
  • $40,000 Feb 13, 2004 Issue: Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries
  • $20,000 Aug 14, 2003 Issue: Telecommunications
  • $40,000 Aug 14, 2003 Issue: Marine/Maritime/Boating/Fisheries
  • $40,000 Aug 14, 2003 Issue: Taxation/Internal Revenue Code Marine/Maritime/Boating/Fisheries
  • $140,000 Aug 14, 2003 Issue: Consumer Issues/Safety/Products Environment/Superfund
  • $30,000 Aug 07, 2003 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Jan 31, 2003 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Aug 30, 2002 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Apr 10, 2002 Issue: Marine/Maritime/Boating/Fisheries
  • $26,000 Aug 08, 2001 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Feb 16, 2001 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Aug 17, 2000 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Feb 14, 2000 Issue: Taxation/Internal Revenue Code Trade (domestic/foreign)
  • $20,000 Jan 21, 2000 Issue: Marine/Maritime/Boating/Fisheries
  • $20,000 Sep 10, 1999 Issue: Marine/Maritime/Boating/Fisheries
  • $60,000 Aug 13, 1999 Issue: Taxation/Internal Revenue Code
Revolving Door

Former government officials who have lobbied for BC

6 former government officials from 6 congressional offices at 3 lobbying firms have lobbied for BC, most recently Jul 13, 2026.

  • Douglas C. Mcintyre House former Congressman Formerly former Congressman · WARD AND SMITH, P.A. · Jul 13, 2026
  • Mark Kirk
    Michael Ference Senate Chief of Staff, US Sen Mark Kirk; Leg Director, Rep Mike Castle; Foreign Policy Adv, Rep. Connie Morella Senior Pol Adv, Maj. Leader Eric Cantor and Maj Whip Roy Blunt; Leg Asst, Senator Inhofe Formerly with Mark Kirk · S-3 GROUP · Oct 20, 2025
  • Mitch McConnell
    Malloy Mcdaniel Senate Policy Advisor, Senate Minority Leader Mitch McConnell; Whip Liaison, Senate Majority Whip Mitch McConnell; Floor Assistant, Senate Majority Leader Trent Lott; Cloakroom Assistant, Office of the Republican Secretary Formerly with Mitch McConnell · S-3 GROUP · Oct 20, 2025
  • Eric Cantor
    Shimon Stein House Senior Policy Advisory, House Majority Leader Eric Cantor, Program Manager, US Department of Justice, Legislative Correspondent, Senator John Ashcroft; Paid Intern, Representative Robert Aderholt Formerly with Eric Cantor · S-3 GROUP · Oct 20, 2025
  • Steve Scalise
    Martin Reiser House Policy Director, Republican Whip Steve Scalise, professional staff House Ways and Means Committee, Chief of Staff, Rep. Dan Miller, Budget Associate, House Budget Committee Formerly with Steve Scalise · S-3 GROUP · Oct 20, 2025
  • Maria Elvira Salazar
    Daniel Jativa House New Comms Director, Rep. Maria Elvira Salazar; Senior Comms Advisor, House Budget Committee; Press Secretary, Sen. Tim Scott; Comms Director, Rep. Carlos Gimenez; Comms Director, Rep. Hartzler; Press Assistant & LA, Rep. Webster Formerly with Maria Elvira Salazar · BRUNSWICK CORPORATION · Oct 06, 2025
Corporate Lobbying

BC Estimated quarterly lobbying spending

Revenue Breakdown

BC Revenue by Segment or Geography

By Segment
By Geography
Quiver Logo

No Revenue by Segment data for this ticker

Revenue Breakdown Dashboard
Quiver Logo

No Revenue by Geography data for this ticker

Revenue Breakdown Dashboard
BC Income Statement
BC Balance Sheet
BC Cash Flow
U.S. Patents

New BC patent grants

  • Patent Title: Cowling for an outboard motor Sep. 08, 2026
  • Patent Title: Electrical connector Aug. 25, 2026
  • Patent Title: Outboard motor Jun. 23, 2026
  • Patent Title: Outboard motor Jun. 23, 2026
  • Patent Title: Tiller May. 19, 2026
  • Patent Title: Cowling for an outboard motor Mar. 24, 2026
  • Patent Title: Electrical connector Mar. 24, 2026
  • Patent Title: Electrical connector Mar. 24, 2026
  • Patent Title: Electrical connector Mar. 24, 2026
  • Patent Title: Combined marine vessel and seating Feb. 17, 2026
  • Patent Title: Boat helm Jan. 20, 2026
  • Patent Title: Furniture for marine vessel Jan. 20, 2026
  • Patent Title: Boat seating Jan. 13, 2026
  • Patent Title: Battery Dec. 30, 2025
  • Patent Title: Carry bag for outboard motor Dec. 23, 2025
  • Patent Title: Battery Dec. 16, 2025
  • Patent Title: Outboard motor Nov. 25, 2025
  • Patent Title: Tiller Oct. 14, 2025
  • Patent Title: Outboard motor tiller Oct. 07, 2025
  • Patent Title: Safety railing having buoy holder Sep. 05, 2023
  • Patent Title: Remote control for a marine vessel Aug. 29, 2023
  • Patent Title: Swim platform assembly for boats Aug. 15, 2023
  • Patent Title: Remote control for a marine vessel Jul. 18, 2023
  • Patent Title: Remote control for a marine vessel Jul. 18, 2023
  • Patent Title: Furniture for marine vessel Jul. 04, 2023
  • Patent Title: Furniture for marine vessel Jun. 20, 2023
  • Patent Title: Furniture for marine vessel Jun. 20, 2023
  • Patent Title: Furniture for marine vessel Jun. 13, 2023
  • Patent Title: Mechanical remote control for a marine vessel Jun. 06, 2023
  • Patent Title: Hose fitting May. 23, 2023
  • Patent Title: Marine surge protector May. 23, 2023
  • Patent Title: Mount for a marine peripheral device May. 16, 2023
  • Patent Title: Safely railing having buoy holder May. 02, 2023
  • Patent Title: Cowling for an outboard motor Apr. 18, 2023
  • Patent Title: Railing for a marine vessel Apr. 11, 2023
  • Patent Title: Railing for a marine vessel Mar. 28, 2023
  • Patent Title: Remote control for a marine vessel Feb. 28, 2023
  • Patent Title: Tie bar apparatus for an outboard motor Nov. 29, 2022
  • Patent Title: Remote control for a marine vessel Oct. 18, 2022
  • Patent Title: Remote control for a marine vessel Oct. 18, 2022
  • Patent Title: Wireless electronic fob for a marine vessel Oct. 18, 2022
  • Patent Title: Key fob May. 20, 2014
  • Patent Title: Billiard table Feb. 11, 2014
  • Patent Title: Billiard table Dec. 24, 2013
  • Patent Title: Control lever for a marine vessel Sep. 10, 2013
  • Patent Title: Control lever for a marine vessel Sep. 10, 2013
  • Patent Title: Billiard table Feb. 26, 2013
  • Patent Title: Outboard motor Aug. 16, 2011
  • Patent Title: Shuffleboard table May. 17, 2011
  • Patent Title: Score board Feb. 15, 2011
Government Contracts

Federal grants, loans, and purchases

Government Contracts

Estimated quarterly amount awarded to BC from public contracts

BC News

Recent insights relating to BC

CNBC Recommendations

Recent picks made for BC stock on CNBC

Top ETF Holders

ETFs with the largest estimated holdings in BC

BC Analyst Ratings

BC Stock Forecasts
...

  • ... Highest Price Target
  • ... Median Price Target
  • ... Lowest Price Target
BC Analyst Forecasts
Analyst
Firm
Current
Previous
Date
Frequently Asked Questions
  • Is $BC stock a Buy, Sell, or Hold?

  • What is the price target for $BC stock?

* Analyst consensus is not financial advice. Please see our data disclaimers .

BC Top Shareholders
Shareholder
Shares Held
BC Options Owners
Shareholder
Security
Underlying Shares
Frequently Asked Questions
  • Who owns $BC stock?

  • Who owns the most shares of $BC stock?

  • What funds own $BC stock?

* These are estimates based on data taken from SEC filings. There may be inaccuracies due to parsing errors, accidental double-counting, incorrect classification of indirectly owned shares, or any other number of issues.

BC Stock Smart Score

The Quiver Smart Score combines our data on Congress Trading, Lobbying, Insider Trading, CNBC Mentions and more to provide a comprehensive view of the strength of a stock's underlying data.

The Smart Score grades stocks on a scale of 1 (weakest) to 10 (strongest) based on the strength of the underlying data.
?

Sign Up to view BC Smart Score

Score Breakdown
Bull Case vs Bear Case

See concise summaries of analyst reports, presenting both bullish and bearish arguments for a stock.

Example:

Bulls Say:

The Bulls Say summary highlights positive aspects of the stock.

Bears Say:

The Bears Say summary points out potential risks and negative aspects of the stock.

Show More
About BC

Brunswick is a leading manufacturer in the marine recreation industry. The firm has more than 60 brands delivering products across propulsion (outboard, sterndrive, and inboard engines, propulsion-related controls, rigging, and propellers), parts, accessories, and technology, and boats (including well-known brands like Boston Whaler and Sea Ray). It also owns more than 450 Freedom Boat Club locations as well as Boateka, which facilitates transactions in the used-boat market. Brunswick's focus surrounds building the innovative marine and recreational experiences, technologies, and connections supported by quality and innovation.

  • Address Mettawa, IL
  • Market Cap 4.3 billion
  • Employees 14,000
  • Industrial Classification Engines & Turbines

Brunswick Corporation (BC) Historical Stock Prices

Brunswick Corporation (BC) closed at $66.59 on September 22, 2026. Over the past year its adjusted close ranged from $57.42 to $87.77. Daily prices go back to January 2, 2014, 3,199 trading days in all.

  • 1 month-17.62%
  • 3 months-17.59%
  • Year to date-8.82%
  • 1 year+6.90%
  • 3 years-9.05%
  • 5 years-24.52%
  • Max+80.98%
See every congressional and insider trade on the BC price chart

Quiver Premium charts BC's full daily history since 2014 with each congressional purchase and sale and every open-market insider purchase marked on the price line, with hover details for each trade.

Upgrade to Premium

Last 12 months, newest first

Access Raw Data Daily prices since 2014 for every ticker, through the Quiver API
DateOpenHighLowCloseAdj. CloseVolume
Sep 22, 2026 67.87 68.91 65.88 66.59 66.59 960,854
Sep 21, 2026 65.48 67.19 65.38 66.00 66.00 1,061,167
Sep 18, 2026 67.55 68.16 66.70 67.55 67.55 1,103,597
Sep 17, 2026 69.22 69.29 67.78 67.83 67.83 672,828
Sep 16, 2026 69.22 70.13 67.06 67.72 67.72 851,843
Sep 15, 2026 69.55 70.75 68.36 68.80 68.80 864,311
Sep 14, 2026 69.83 70.84 69.56 70.14 70.14 681,894
Sep 11, 2026 69.35 71.94 69.35 70.72 70.72 810,110
Sep 10, 2026 70.51 71.20 69.25 69.88 69.88 830,083
Sep 9, 2026 71.34 72.97 70.62 70.93 70.93 699,985
Sep 8, 2026 74.33 74.57 71.55 71.95 71.95 708,907
Sep 4, 2026 71.84 74.89 71.59 74.43 74.43 649,117
Sep 3, 2026 74.22 75.42 71.75 72.76 72.76 822,517
Sep 2, 2026 73.98 75.89 73.28 74.45 74.45 591,703
Sep 1, 2026 74.80 75.27 73.00 73.37 73.37 703,787
Aug 31, 2026 76.51 77.44 75.03 75.90 75.90 1,052,255
Aug 28, 2026 78.01 78.58 76.55 76.64 76.64 694,164
Aug 27, 2026 79.42 80.56 77.54 77.60 77.60 816,058
Aug 26, 2026 80.56 81.09 79.66 79.67 79.67 647,218
Aug 25, 2026 82.13 82.36 79.60 80.33 80.33 461,696
Aug 24, 2026 80.80 82.45 80.48 81.25 81.25 553,078
Aug 21, 2026 82.21 82.81 80.77 80.83 80.83 578,583
Aug 20, 2026$0.44 dividend 80.02 81.20 79.12 81.06 81.06 524,343
Aug 19, 2026 82.23 83.87 81.19 81.61 81.17 678,308
Aug 18, 2026 80.57 82.57 80.57 81.01 80.57 891,641
Aug 17, 2026 81.55 83.46 80.86 82.30 81.86 768,148
Aug 14, 2026 81.07 82.73 80.87 82.67 82.22 464,284
Aug 13, 2026 80.46 82.14 78.71 81.60 81.16 680,632
Aug 12, 2026 82.20 82.20 78.29 80.33 79.90 669,923
Aug 11, 2026 80.06 82.00 80.02 81.41 80.97 670,521
Aug 10, 2026 80.97 81.61 79.84 80.43 80.00 732,126
Aug 7, 2026 80.94 82.54 80.58 81.55 81.11 487,963
Aug 6, 2026 83.39 84.30 80.69 81.25 80.81 482,976
Aug 5, 2026 82.26 84.68 82.26 83.58 83.13 651,340
Aug 4, 2026 80.27 83.89 79.36 83.27 82.82 682,415
Aug 3, 2026 79.64 81.43 78.25 79.39 78.96 615,988
Jul 31, 2026 80.85 80.85 77.20 79.00 78.57 1,160,811
Jul 30, 2026 81.75 84.28 79.21 79.75 79.32 1,307,381
Jul 29, 2026 82.10 82.69 79.76 80.46 80.03 1,031,503
Jul 28, 2026 81.11 83.59 79.84 82.01 81.57 837,982
Jul 27, 2026 80.40 82.32 80.10 80.65 80.22 552,785
Jul 24, 2026 79.83 81.12 79.38 79.92 79.49 511,163
Jul 23, 2026 80.81 80.97 78.85 79.56 79.13 1,059,019
Jul 22, 2026 80.38 82.30 80.38 82.08 81.64 834,346
Jul 21, 2026 80.75 81.51 79.29 80.59 80.16 752,323
Jul 20, 2026 81.37 81.97 78.42 79.13 78.70 546,471
Jul 17, 2026 81.14 83.86 80.04 80.45 80.02 850,188
Jul 16, 2026 79.23 83.08 79.23 81.97 81.53 588,116
Jul 15, 2026 77.96 80.08 77.56 79.00 78.57 644,751
Jul 14, 2026 77.80 78.21 75.93 77.50 77.08 417,219
Jul 13, 2026 78.08 78.95 76.54 76.95 76.53 422,822
Jul 10, 2026 77.87 79.48 77.80 77.90 77.48 490,517
Jul 9, 2026 75.90 79.32 75.90 77.99 77.57 677,100
Jul 8, 2026 75.88 76.51 75.03 75.29 74.88 689,355
Jul 7, 2026 79.12 79.45 76.81 77.33 76.91 633,317
Jul 6, 2026 79.65 80.06 78.23 79.27 78.84 432,163
Jul 2, 2026 82.03 82.98 78.17 79.09 78.66 644,190
Jul 1, 2026 83.43 84.30 81.55 81.58 81.14 556,020
Jun 30, 2026 85.30 85.34 83.37 84.24 83.78 766,740
Jun 29, 2026 86.18 86.54 84.84 85.71 85.25 855,080
Jun 26, 2026 87.25 87.72 85.51 87.08 86.61 1,114,052
Jun 25, 2026 86.01 88.58 86.01 87.96 87.48 597,327
Jun 24, 2026 82.19 85.30 82.10 84.85 84.39 949,737
Jun 23, 2026 80.58 82.29 80.31 81.24 80.80 729,902
Jun 22, 2026 83.28 83.60 81.11 81.52 81.08 822,897
Jun 18, 2026 81.66 84.67 81.15 83.57 83.12 1,002,081
Jun 17, 2026 81.40 83.73 80.24 80.73 80.29 741,994
Jun 16, 2026 82.52 83.44 81.44 82.20 81.76 433,865
Jun 15, 2026 84.07 85.75 81.40 82.13 81.69 954,348
Jun 12, 2026 82.84 83.34 82.21 82.56 82.11 394,771
Jun 11, 2026 79.08 81.72 78.31 81.62 81.18 495,837
Jun 10, 2026 82.71 83.64 78.63 78.68 78.25 747,708
Jun 9, 2026 82.70 83.89 81.13 83.14 82.69 565,658
Jun 8, 2026 80.69 81.88 80.06 80.67 80.23 453,971
Jun 5, 2026 81.71 82.76 79.61 80.40 79.97 441,020
Jun 4, 2026 82.49 82.97 80.93 82.44 82.00 435,169
Jun 3, 2026 80.76 83.53 80.75 82.12 81.68 672,828
Jun 2, 2026 82.59 83.81 81.62 81.76 81.32 640,733
Jun 1, 2026 83.78 83.78 80.40 82.47 82.03 407,540
May 29, 2026 83.46 84.77 82.78 83.76 83.31 721,119
May 28, 2026 82.19 83.76 81.49 83.63 83.18 833,649
May 27, 2026 84.73 85.78 83.50 83.56 83.11 490,416
May 26, 2026 81.74 83.56 81.74 83.37 82.92 859,339
May 22, 2026 78.68 81.02 78.08 80.96 80.52 645,395
May 21, 2026 76.63 79.31 75.31 78.74 78.31 514,676
May 20, 2026 73.93 78.04 72.53 77.86 77.44 956,405
May 19, 2026 76.01 76.22 73.36 73.49 73.09 817,222
May 18, 2026$0.44 dividend 77.65 78.66 76.29 76.47 76.06 551,033
May 15, 2026 78.73 78.73 76.82 77.55 76.69 452,278
May 14, 2026 80.79 81.44 79.12 79.32 78.44 515,918
May 13, 2026 77.67 78.52 76.98 78.18 77.31 479,076
May 12, 2026 79.95 80.86 76.80 77.50 76.64 607,536
May 11, 2026 81.67 81.81 79.26 79.53 78.65 426,265
May 8, 2026 81.57 83.22 80.03 81.71 80.80 504,577
May 7, 2026 82.17 82.20 80.40 80.77 79.87 604,502
May 6, 2026 80.22 81.65 79.82 81.46 80.56 576,959
May 5, 2026 75.13 78.86 74.92 78.42 77.55 504,918
May 4, 2026 79.73 79.73 74.19 74.46 73.63 691,973
May 1, 2026 78.95 80.81 78.45 79.42 78.54 672,764
Apr 30, 2026 80.82 80.95 74.73 79.45 78.57 1,123,605
Apr 29, 2026 79.61 79.89 78.26 79.35 78.47 944,847
Apr 28, 2026 80.24 80.24 77.86 79.91 79.02 557,313
Apr 27, 2026 79.93 81.13 79.61 80.19 79.30 745,548
Apr 24, 2026 80.05 80.10 78.90 79.37 78.49 684,638
Apr 23, 2026 80.69 81.31 78.88 79.98 79.09 583,250
Apr 22, 2026 85.05 85.28 80.00 80.45 79.56 1,018,788
Apr 21, 2026 82.74 84.85 81.86 83.97 83.04 1,461,331
Apr 20, 2026 80.63 82.54 79.41 82.43 81.52 615,377
Apr 17, 2026 79.15 83.71 79.15 81.23 80.33 928,918
Apr 16, 2026 77.40 79.41 76.27 77.33 76.47 1,194,484
Apr 15, 2026 77.57 78.12 74.24 77.23 76.37 1,958,169
Apr 14, 2026 77.88 79.24 77.55 78.78 77.91 511,127
Apr 13, 2026 76.72 77.90 76.00 77.80 76.94 447,690
Apr 10, 2026 78.27 78.85 76.58 77.06 76.20 437,610
Apr 9, 2026 76.51 78.55 76.09 77.99 77.12 570,341
Apr 8, 2026 77.48 79.01 76.70 77.02 76.17 890,055
Apr 7, 2026 72.67 74.37 71.26 73.55 72.73 533,401
Apr 6, 2026 72.77 73.44 71.76 73.40 72.59 409,004
Apr 2, 2026 71.42 74.46 70.01 73.30 72.49 488,264
Apr 1, 2026 73.39 73.94 72.05 73.07 72.26 741,006
Mar 31, 2026 70.68 74.32 70.36 72.76 71.95 887,145
Mar 30, 2026 71.97 71.97 69.26 69.56 68.79 1,437,092
Mar 27, 2026 72.35 72.82 70.37 70.95 70.16 896,340
Mar 26, 2026 72.33 74.31 72.33 73.15 72.34 605,628
Mar 25, 2026 74.63 76.28 73.30 73.36 72.55 905,790
Mar 24, 2026 72.71 75.31 71.36 73.80 72.98 751,900
Mar 23, 2026 73.10 75.64 72.19 74.05 73.23 955,538
Mar 20, 2026 71.71 71.71 69.28 70.47 69.69 1,745,286
Mar 19, 2026 69.66 71.50 69.59 71.18 70.39 898,682
Mar 18, 2026 70.56 71.72 70.27 70.59 69.81 752,634
Mar 17, 2026 71.88 73.29 71.41 71.59 70.80 577,146
Mar 16, 2026 71.42 72.64 70.45 71.26 70.47 1,018,320
Mar 13, 2026 69.44 69.62 68.54 68.91 68.15 779,447
Mar 12, 2026 69.57 70.62 68.79 68.99 68.22 951,686
Mar 11, 2026 72.00 72.36 70.14 71.07 70.28 1,087,334
Mar 10, 2026 72.94 73.91 72.00 72.08 71.28 1,278,306
Mar 9, 2026 69.00 72.29 67.06 72.27 71.47 1,587,674
Mar 6, 2026 71.98 73.23 68.95 70.62 69.84 1,825,202
Mar 5, 2026 77.26 78.75 73.24 73.88 73.06 2,849,230
Mar 4, 2026 79.78 80.45 78.09 78.23 77.36 649,420
Mar 3, 2026 76.98 79.44 76.00 78.82 77.95 679,261
Mar 2, 2026 77.76 79.93 76.03 79.54 78.66 1,018,271
Feb 27, 2026 80.95 81.10 77.56 79.62 78.74 1,487,689
Feb 26, 2026 81.27 83.85 81.14 82.52 81.61 962,899
Feb 25, 2026 84.16 84.74 79.89 80.96 80.06 1,256,575
Feb 24, 2026 83.36 85.41 83.18 83.77 82.84 736,258
Feb 23, 2026$0.44 dividend 88.27 88.33 82.22 83.33 82.41 997,843
Feb 20, 2026 86.56 90.16 86.56 89.12 87.67 866,084
Feb 19, 2026 87.64 88.43 85.51 86.81 85.40 1,151,768
Feb 18, 2026 86.94 90.25 86.94 89.22 87.77 1,106,679
Feb 17, 2026 87.01 88.43 86.20 87.64 86.21 868,252
Feb 13, 2026 86.77 88.11 85.33 87.04 85.62 552,208
Feb 12, 2026 88.08 89.42 84.13 86.17 84.77 1,153,421
Feb 11, 2026 87.46 88.05 86.04 86.72 85.31 514,693
Feb 10, 2026 87.41 88.29 86.66 86.69 85.28 564,986
Feb 9, 2026 87.00 87.60 86.28 87.12 85.70 534,979
Feb 6, 2026 87.30 89.13 86.34 87.88 86.45 832,207
Feb 5, 2026 87.12 87.91 84.87 86.69 85.28 579,743
Feb 4, 2026 85.28 89.14 85.28 88.22 86.78 970,857
Feb 3, 2026 83.29 86.19 81.43 85.80 84.40 1,267,844
Feb 2, 2026 80.70 82.20 80.19 82.15 80.81 1,122,834
Jan 30, 2026 79.39 81.06 79.07 80.22 78.91 927,694
Jan 29, 2026 81.26 82.72 78.15 80.62 79.31 2,083,916
Jan 28, 2026 86.04 86.45 83.84 84.17 82.80 1,444,332
Jan 27, 2026 86.55 87.17 84.16 85.77 84.37 1,045,518
Jan 26, 2026 86.28 86.94 85.43 85.67 84.28 861,810
Jan 23, 2026 87.74 88.33 86.12 86.66 85.25 754,583
Jan 22, 2026 87.79 89.59 87.25 87.96 86.53 1,607,745
Jan 21, 2026 85.98 88.45 85.31 87.38 85.96 785,988
Jan 20, 2026 86.57 87.39 84.88 85.02 83.64 770,808
Jan 16, 2026 88.05 88.73 87.67 88.64 87.20 636,563
Jan 15, 2026 88.54 89.39 87.86 88.73 87.28 808,066
Jan 14, 2026 87.55 89.61 86.54 88.07 86.64 933,566
Jan 13, 2026 85.30 88.31 85.06 87.48 86.06 1,076,418
Jan 12, 2026 86.00 86.52 85.22 85.92 84.52 1,242,518
Jan 9, 2026 86.74 88.45 85.49 87.57 86.14 1,049,880
Jan 8, 2026 85.00 87.39 84.20 86.74 85.33 1,266,873
Jan 7, 2026 83.89 84.87 83.04 84.66 83.28 1,151,160
Jan 6, 2026 78.60 83.77 78.55 83.65 82.29 2,375,154
Jan 5, 2026 75.39 76.97 74.81 75.67 74.44 783,745
Jan 2, 2026 74.43 76.11 73.69 75.89 74.65 512,552
Dec 31, 2025 74.97 75.09 74.01 74.24 73.03 385,223
Dec 30, 2025 75.54 76.09 74.56 75.03 73.81 329,529
Dec 29, 2025 76.00 76.14 75.08 75.48 74.25 402,881
Dec 26, 2025 76.15 76.28 75.41 76.09 74.85 368,418
Dec 24, 2025 76.25 76.81 75.54 75.98 74.74 192,411
Dec 23, 2025 76.00 76.45 75.45 75.75 74.52 499,934
Dec 22, 2025 75.58 76.70 75.48 76.60 75.35 608,843
Dec 19, 2025 75.28 76.62 74.66 75.76 74.53 979,175
Dec 18, 2025 75.82 76.06 74.53 75.66 74.43 713,299
Dec 17, 2025 73.82 75.96 73.02 75.10 73.88 1,041,377
Dec 16, 2025 74.64 74.64 73.33 74.00 72.80 790,964
Dec 15, 2025 74.11 75.24 73.67 74.56 73.35 953,490
Dec 12, 2025 75.39 75.45 73.56 73.79 72.59 713,426
Dec 11, 2025 75.55 75.55 73.84 74.91 73.69 910,601
Dec 10, 2025 71.57 75.39 71.45 74.49 73.28 1,159,582
Dec 9, 2025 70.60 72.22 70.60 71.40 70.24 411,518
Dec 8, 2025 71.29 71.59 69.99 71.31 70.15 866,385
Dec 5, 2025 69.79 71.59 69.36 70.01 68.87 756,842
Dec 4, 2025 70.02 70.94 69.36 69.73 68.59 779,335
Dec 3, 2025 68.94 70.87 68.15 70.11 68.97 1,126,214
Dec 2, 2025 67.37 69.09 66.48 68.33 67.22 1,403,912
Dec 1, 2025 65.38 67.68 65.01 66.93 65.84 1,373,108
Nov 28, 2025 66.55 66.99 65.56 66.11 65.03 282,434
Nov 26, 2025$0.43 dividend 66.64 67.79 66.51 66.57 65.49 629,756
Nov 25, 2025 65.80 68.30 65.80 67.31 65.79 1,136,102
Nov 24, 2025 64.30 66.60 63.70 65.43 63.95 1,194,904
Nov 21, 2025 59.73 64.52 59.53 64.22 62.77 1,303,375
Nov 20, 2025 61.27 62.00 59.05 59.34 58.00 769,136
Nov 19, 2025 61.99 62.09 60.54 60.79 59.42 641,576
Nov 18, 2025 61.42 62.10 60.91 61.61 60.22 880,435
Nov 17, 2025 64.24 64.24 61.98 62.08 60.68 442,141
Nov 14, 2025 62.89 64.54 62.54 64.25 62.80 697,133
Nov 13, 2025 64.77 65.95 63.35 63.97 62.52 739,286
Nov 12, 2025 65.26 66.30 64.74 65.33 63.85 682,244
Nov 11, 2025 64.41 65.03 63.82 64.79 63.33 730,304
Nov 10, 2025 66.25 66.25 63.87 63.97 62.52 473,106
Nov 7, 2025 65.05 66.39 65.01 65.75 64.26 610,406
Nov 6, 2025 66.05 66.89 65.00 65.41 63.93 689,172
Nov 5, 2025 64.35 66.73 64.10 66.04 64.55 563,002
Nov 4, 2025 65.27 65.93 64.03 64.21 62.76 643,398
Nov 3, 2025 65.57 66.34 64.01 66.07 64.58 639,828
Oct 31, 2025 66.69 66.75 65.14 66.11 64.62 674,918
Oct 30, 2025 67.65 68.95 66.98 67.17 65.65 771,879
Oct 29, 2025 70.43 71.01 67.93 68.36 66.81 1,072,579
Oct 28, 2025 70.59 71.62 70.20 70.59 69.00 922,951
Oct 27, 2025 72.03 73.07 70.55 70.93 69.33 1,300,294
Oct 24, 2025 71.48 72.48 69.59 71.91 70.28 1,448,245
Oct 23, 2025 67.00 70.67 64.00 70.63 69.03 2,174,610
Oct 22, 2025 65.55 66.63 64.77 65.05 63.58 1,361,005
Oct 21, 2025 63.29 65.74 62.90 65.00 63.53 791,408
Oct 20, 2025 64.27 64.85 63.12 63.34 61.91 670,881
Oct 17, 2025 62.43 63.97 62.08 63.91 62.47 608,992
Oct 16, 2025 63.35 63.35 61.71 62.55 61.14 877,319
Oct 15, 2025 63.59 64.02 62.21 63.12 61.69 732,629
Oct 14, 2025 59.47 63.48 59.47 62.90 61.48 827,757
Oct 13, 2025 59.65 61.08 59.50 60.26 58.90 590,078
Oct 10, 2025 61.91 62.41 58.56 58.75 57.42 937,044
Oct 9, 2025 63.48 63.52 61.98 62.00 60.60 605,703
Oct 8, 2025 62.97 63.92 62.78 63.60 62.16 562,523
Oct 7, 2025 64.62 65.09 62.95 63.00 61.58 742,196
Oct 6, 2025 66.36 66.72 64.32 64.61 63.15 473,352
Oct 3, 2025 66.00 66.90 65.25 66.34 64.84 877,644
Oct 2, 2025 64.25 65.62 64.13 65.10 63.63 601,211
Oct 1, 2025 62.97 64.32 62.97 64.13 62.68 528,510
Sep 30, 2025 64.15 64.15 62.05 63.24 61.81 505,548
Sep 29, 2025 64.21 64.30 62.74 64.17 62.72 607,342
Sep 26, 2025 61.97 63.64 61.49 63.61 62.17 1,029,749
Sep 25, 2025 61.99 62.48 60.78 61.73 60.34 567,926
Sep 24, 2025 63.00 63.65 62.32 62.67 61.25 440,589
Sep 23, 2025 64.97 65.17 62.49 62.55 61.14 904,188
Sep 22, 2025 62.97 63.78 62.82 63.73 62.29 651,046

Open, high, low and close are the prices as traded. Adjusted close accounts for splits and dividends, and is what the chart and returns use. Where a company changed its ticker, its history under the old symbol is included.

Need daily prices for every ticker, in code?

The Quiver API serves daily prices back to 2014 alongside congressional trades, insider trades, 13F holdings and lobbying, all under one key and inside Claude or ChatGPT through our MCP server.

Explore the Quiver API
Brunswick Corporation Executive Compensation

We estimate that -- received a compensation of -- in --, making them the highest paid executive at BC, per a recent SEC DEF 14A filing. We estimate that the median employee at BRUNSWICK CORP is paid $52,866.



Name
Role
Salary
Bonus
Stock/Option Awards
Total Compensation