Brunswick Corporation - Price History

Monthly price history for BC (Brunswick Corporation)

DateAdjusted priceReal price
August 2022 75.90 USD 75.90 USD
July 2022 80.12 USD 80.12 USD
June 2022 65.38 USD 65.38 USD
May 2022 75.23 USD 75.23 USD
April 2022 75.25 USD 75.61 USD
March 2022 80.51 USD 80.89 USD
February 2022 95.07 USD 95.52 USD
January 2022 90.00 USD 90.79 USD
December 2021 99.86 USD 100.73 USD
November 2021 93.09 USD 93.91 USD
October 2021 91.97 USD 93.09 USD
September 2021 94.13 USD 95.27 USD
August 2021 95.71 USD 96.87 USD
July 2021 102.80 USD 104.40 USD
June 2021 98.09 USD 99.62 USD
May 2021 100.66 USD 102.23 USD
April 2021 105.16 USD 107.13 USD
March 2021 93.62 USD 95.37 USD
February 2021 86.75 USD 88.37 USD
January 2021 84.62 USD 86.46 USD
December 2020 74.62 USD 76.24 USD
November 2020 73.05 USD 74.64 USD
October 2020 62.13 USD 63.71 USD
September 2020 57.45 USD 58.91 USD
August 2020 60.35 USD 61.89 USD
July 2020 65.07 USD 66.98 USD
June 2020 62.18 USD 64.01 USD
May 2020 53.44 USD 55.01 USD
April 2020 46.14 USD 47.72 USD
March 2020 34.20 USD 35.37 USD
February 2020 51.43 USD 53.20 USD
January 2020 60.54 USD 62.85 USD
December 2019 57.77 USD 59.98 USD
November 2019 56.61 USD 58.77 USD
October 2019 55.87 USD 58.24 USD
September 2019 50.00 USD 52.12 USD
August 2019 44.70 USD 46.60 USD
July 2019 46.93 USD 49.16 USD
June 2019 43.81 USD 45.89 USD
May 2019 39.60 USD 41.48 USD
April 2019 48.67 USD 51.21 USD
March 2019 47.84 USD 50.33 USD
February 2019 50.13 USD 52.74 USD
January 2019 47.64 USD 50.32 USD
December 2018 43.97 USD 46.45 USD
November 2018 50.21 USD 53.04 USD
October 2018 49.02 USD 51.99 USD
September 2018 63.20 USD 67.02 USD
August 2018 62.63 USD 66.42 USD
July 2018 60.45 USD 64.30 USD
June 2018 60.62 USD 64.48 USD
May 2018 59.80 USD 63.60 USD
April 2018 56.13 USD 59.88 USD
March 2018 55.67 USD 59.39 USD
February 2018 53.62 USD 57.20 USD
January 2018 58.66 USD 62.78 USD
December 2017 51.59 USD 55.22 USD
November 2017 51.71 USD 55.35 USD
October 2017 47.15 USD 50.65 USD
September 2017 52.10 USD 55.97 USD
August 2017 48.85 USD 52.48 USD
July 2017 52.53 USD 56.61 USD
June 2017 58.21 USD 62.73 USD
May 2017 51.28 USD 55.26 USD
April 2017 52.50 USD 56.75 USD
March 2017 56.62 USD 61.20 USD
February 2017 55.40 USD 59.89 USD
January 2017 55.22 USD 59.86 USD
December 2016 50.32 USD 54.54 USD
November 2016 46.24 USD 50.12 USD
October 2016 39.99 USD 43.50 USD
September 2016 44.85 USD 48.78 USD
August 2016 42.28 USD 45.99 USD
July 2016 45.47 USD 49.62 USD
June 2016 41.53 USD 45.32 USD
May 2016 43.87 USD 47.87 USD
April 2016 43.87 USD 48.03 USD
March 2016 43.83 USD 47.98 USD
February 2016 38.86 USD 42.54 USD
January 2016 36.27 USD 39.85 USD
December 2015 45.97 USD 50.51 USD
November 2015 47.90 USD 52.63 USD
October 2015 48.84 USD 53.81 USD
September 2015 43.47 USD 47.89 USD
August 2015 45.12 USD 49.71 USD
July 2015 48.07 USD 53.09 USD
June 2015 46.05 USD 50.86 USD
May 2015 46.22 USD 51.04 USD
April 2015 45.20 USD 50.04 USD
March 2015 46.48 USD 51.45 USD
February 2015 49.00 USD 54.24 USD
January 2015 48.92 USD 54.28 USD
December 2014 46.20 USD 51.26 USD
November 2014 44.78 USD 49.68 USD
October 2014 42.07 USD 46.80 USD
September 2014 37.88 USD 42.14 USD
August 2014 38.65 USD 43.00 USD
July 2014 36.15 USD 40.33 USD
June 2014 37.76 USD 42.13 USD
May 2014 38.63 USD 43.10 USD
April 2014 35.94 USD 40.19 USD
March 2014 40.50 USD 45.29 USD
February 2014 40.05 USD 44.79 USD
January 2014 36.99 USD 41.46 USD
December 2013 41.09 USD 46.06 USD
November 2013 40.77 USD 45.70 USD
October 2013 40.17 USD 45.13 USD
September 2013 35.53 USD 39.91 USD
August 2013 32.37 USD 36.36 USD
July 2013 33.60 USD 37.75 USD
June 2013 28.44 USD 31.95 USD
May 2013 29.88 USD 33.57 USD
April 2013 28.18 USD 31.66 USD
March 2013 30.46 USD 34.22 USD
February 2013 32.44 USD 36.44 USD
January 2013 32.19 USD 36.16 USD
December 2012 25.89 USD 29.09 USD
November 2012 22.94 USD 25.77 USD
October 2012 20.95 USD 23.59 USD
September 2012 20.10 USD 22.63 USD
August 2012 21.04 USD 23.69 USD
July 2012 19.53 USD 21.99 USD
June 2012 19.74 USD 22.22 USD
May 2012 19.45 USD 21.90 USD
April 2012 23.35 USD 26.29 USD
March 2012 22.87 USD 25.75 USD
February 2012 21.24 USD 23.91 USD
January 2012 18.96 USD 21.34 USD
December 2011 16.04 USD 18.06 USD
November 2011 16.54 USD 18.62 USD
October 2011 15.64 USD 17.66 USD
September 2011 12.43 USD 14.04 USD
August 2011 14.07 USD 15.89 USD
July 2011 19.33 USD 21.83 USD
June 2011 18.07 USD 20.40 USD
May 2011 19.20 USD 21.68 USD
April 2011 20.70 USD 23.37 USD
March 2011 22.52 USD 25.43 USD
February 2011 20.40 USD 23.03 USD
January 2011 17.64 USD 19.92 USD
December 2010 16.60 USD 18.74 USD
November 2010 14.13 USD 15.95 USD
October 2010 13.96 USD 15.81 USD
September 2010 13.44 USD 15.22 USD
August 2010 11.22 USD 12.71 USD
July 2010 14.94 USD 16.92 USD
June 2010 10.97 USD 12.43 USD
May 2010 15.42 USD 17.47 USD
April 2010 18.45 USD 20.90 USD
March 2010 14.10 USD 15.97 USD
February 2010 10.19 USD 11.54 USD
January 2010 9.47 USD 10.73 USD
December 2009 11.22 USD 12.71 USD
November 2009 8.86 USD 10.04 USD
October 2009 8.33 USD 9.48 USD
September 2009 10.53 USD 11.98 USD
August 2009 8.17 USD 9.29 USD
July 2009 6.31 USD 7.18 USD
June 2009 3.80 USD 4.32 USD
May 2009 4.06 USD 4.62 USD
April 2009 5.26 USD 5.98 USD
March 2009 3.03 USD 3.45 USD
February 2009 2.72 USD 3.09 USD
January 2009 2.44 USD 2.78 USD
December 2008 3.70 USD 4.21 USD
November 2008 2.38 USD 2.71 USD
October 2008 2.99 USD 3.47 USD
September 2008 11.01 USD 12.79 USD
August 2008 11.87 USD 13.79 USD
July 2008 11.10 USD 12.90 USD
June 2008 9.12 USD 10.60 USD
May 2008 11.79 USD 13.70 USD
April 2008 14.35 USD 16.68 USD
March 2008 13.74 USD 15.97 USD
February 2008 14.02 USD 16.29 USD
January 2008 16.28 USD 18.92 USD
December 2007 14.67 USD 17.05 USD
November 2007 17.55 USD 20.39 USD
October 2007 18.64 USD 22.31 USD
September 2007 19.10 USD 22.86 USD
August 2007 21.01 USD 25.15 USD
July 2007 23.36 USD 27.96 USD
June 2007 27.26 USD 32.63 USD
May 2007 28.76 USD 34.43 USD
April 2007 27.37 USD 32.76 USD
March 2007 26.61 USD 31.85 USD
February 2007 27.28 USD 32.65 USD
January 2007 28.50 USD 34.11 USD
December 2006 26.65 USD 31.90 USD
November 2006 27.04 USD 32.37 USD
October 2006 25.84 USD 31.50 USD
September 2006 25.58 USD 31.19 USD
August 2006 23.54 USD 28.70 USD
July 2006 24.26 USD 29.57 USD
June 2006 27.27 USD 33.25 USD
May 2006 29.47 USD 35.93 USD
April 2006 32.17 USD 39.22 USD
March 2006 31.88 USD 38.86 USD
February 2006 32.18 USD 39.23 USD
January 2006 30.83 USD 37.59 USD
December 2005 33.35 USD 40.66 USD
November 2005 32.23 USD 39.29 USD
October 2005 30.81 USD 38.13 USD
September 2005 30.48 USD 37.73 USD
August 2005 35.55 USD 44.00 USD
July 2005 37.62 USD 46.56 USD
June 2005 35.00 USD 43.32 USD
May 2005 34.77 USD 43.04 USD
April 2005 33.93 USD 42.00 USD
March 2005 37.85 USD 46.85 USD
February 2005 37.68 USD 46.64 USD
January 2005 37.26 USD 46.12 USD
December 2004 39.99 USD 49.50 USD
November 2004 39.44 USD 48.82 USD
October 2004 37.44 USD 46.92 USD
September 2004 36.51 USD 45.76 USD
August 2004 31.37 USD 39.31 USD
July 2004 31.14 USD 39.03 USD
June 2004 32.55 USD 40.80 USD
May 2004 32.32 USD 40.50 USD
April 2004 32.80 USD 41.11 USD
March 2004 32.58 USD 40.83 USD
February 2004 31.41 USD 39.36 USD
January 2004 27.81 USD 34.85 USD
December 2003 25.40 USD 31.83 USD
November 2003 23.98 USD 30.05 USD
October 2003 23.27 USD 29.67 USD
September 2003 20.14 USD 25.68 USD
August 2003 21.16 USD 26.98 USD
July 2003 21.14 USD 26.95 USD
June 2003 19.63 USD 25.02 USD
May 2003 17.22 USD 21.95 USD
April 2003 17.12 USD 21.83 USD
March 2003 14.90 USD 19.00 USD
February 2003 14.82 USD 18.90 USD
January 2003 15.27 USD 19.47 USD
December 2002 15.58 USD 19.86 USD
November 2002 16.49 USD 21.02 USD
October 2002 15.74 USD 20.58 USD
September 2002 16.10 USD 21.04 USD
August 2002 18.70 USD 24.45 USD
July 2002 17.50 USD 22.88 USD
June 2002 21.42 USD 28.00 USD
May 2002 20.35 USD 26.60 USD
April 2002 21.57 USD 28.19 USD
March 2002 20.90 USD 27.32 USD
February 2002 20.65 USD 26.99 USD
January 2002 18.82 USD 24.60 USD
December 2001 16.65 USD 21.76 USD
November 2001 15.07 USD 19.70 USD
October 2001 13.60 USD 17.89 USD
September 2001 12.52 USD 16.47 USD
August 2001 16.56 USD 21.79 USD
July 2001 16.50 USD 21.84 USD
June 2001 18.15 USD 24.03 USD
May 2001 17.07 USD 22.60 USD
April 2001 15.07 USD 20.06 USD
March 2001 14.75 USD 19.63 USD
February 2001 16.00 USD 21.29 USD
January 2001 14.58 USD 19.53 USD
December 2000 12.27 USD 16.44 USD
November 2000 12.83 USD 17.19 USD
October 2000 14.42 USD 19.44 USD
September 2000 13.54 USD 18.25 USD
August 2000 13.92 USD 18.77 USD
July 2000 13.82 USD 18.75 USD
June 2000 12.21 USD 16.56 USD
May 2000 14.19 USD 19.25 USD
April 2000 14.05 USD 19.19 USD
March 2000 13.87 USD 18.94 USD
February 2000 12.95 USD 17.69 USD
January 2000 13.78 USD 18.94 USD
December 1999 16.19 USD 22.25 USD
November 1999 15.87 USD 21.81 USD
October 1999 16.37 USD 22.63 USD
September 1999 17.99 USD 24.88 USD
August 1999 18.49 USD 25.56 USD
July 1999 19.71 USD 27.38 USD
June 1999 20.07 USD 27.88 USD
May 1999 17.28 USD 24.00 USD
April 1999 17.19 USD 24.00 USD
March 1999 13.65 USD 19.06 USD
February 1999 15.27 USD 21.31 USD
January 1999 17.58 USD 24.69 USD
December 1998 17.63 USD 24.75 USD
November 1998 15.67 USD 22.00 USD
October 1998 13.76 USD 19.44 USD
September 1998 9.20 USD 13.00 USD
August 1998 10.58 USD 14.94 USD
July 1998 13.66 USD 19.44 USD
June 1998 17.40 USD 24.75 USD
May 1998 22.10 USD 31.44 USD
April 1998 22.76 USD 32.50 USD
March 1998 24.42 USD 34.88 USD
February 1998 22.23 USD 31.75 USD
January 1998 21.01 USD 30.13 USD
December 1997 21.14 USD 30.31 USD
November 1997 23.32 USD 33.44 USD
October 1997 23.45 USD 33.75 USD
September 1997 24.49 USD 35.25 USD
August 1997 21.19 USD 30.50 USD
July 1997 22.32 USD 32.25 USD
June 1997 21.63 USD 31.25 USD
May 1997 21.19 USD 30.63 USD
April 1997 19.56 USD 28.38 USD
March 1997 18.52 USD 26.88 USD
February 1997 19.73 USD 28.63 USD
January 1997 17.24 USD 25.13 USD
December 1996 16.47 USD 24.00 USD
November 1996 17.50 USD 25.50 USD
October 1996 16.05 USD 23.50 USD
September 1996 16.39 USD 24.00 USD
August 1996 14.42 USD 21.13 USD
July 1996 12.90 USD 19.00 USD
June 1996 13.58 USD 20.00 USD
May 1996 15.19 USD 22.38 USD
April 1996 14.85 USD 22.00 USD
March 1996 15.52 USD 23.00 USD
February 1996 15.44 USD 22.88 USD
January 1996 15.19 USD 22.63 USD
December 1995 16.11 USD 24.00 USD
November 1995 14.35 USD 21.38 USD
October 1995 13.01 USD 19.50 USD
September 1995 13.51 USD 20.25 USD
August 1995 13.42 USD 20.13 USD
July 1995 13.35 USD 20.13 USD
June 1995 11.27 USD 17.00 USD
May 1995 12.19 USD 18.38 USD
April 1995 14.09 USD 21.38 USD
March 1995 13.26 USD 20.13 USD
February 1995 13.10 USD 19.88 USD
January 1995 12.85 USD 19.63 USD
December 1994 12.36 USD 18.88 USD
November 1994 11.30 USD 17.25 USD
October 1994 13.35 USD 20.50 USD
September 1994 13.11 USD 20.13 USD
August 1994 14.98 USD 23.00 USD
July 1994 15.47 USD 23.88 USD
June 1994 14.26 USD 22.00 USD
May 1994 16.04 USD 24.75 USD
April 1994 14.92 USD 23.13 USD
March 1994 13.63 USD 21.13 USD
February 1994 13.71 USD 21.25 USD
January 1994 12.51 USD 19.50 USD
December 1993 11.55 USD 18.00 USD
November 1993 10.83 USD 16.88 USD
October 1993 9.96 USD 15.63 USD
September 1993 8.93 USD 14.00 USD
August 1993 9.49 USD 14.88 USD
July 1993 8.63 USD 13.63 USD
June 1993 7.99 USD 12.63 USD
May 1993 9.26 USD 14.63 USD
April 1993 8.48 USD 13.50 USD
March 1993 9.34 USD 14.88 USD
February 1993 9.89 USD 15.75 USD
January 1993 9.90 USD 15.88 USD
December 1992 10.13 USD 16.25 USD
November 1992 9.59 USD 15.38 USD
October 1992 8.66 USD 14.00 USD
September 1992 7.97 USD 12.88 USD
August 1992 8.05 USD 13.00 USD
July 1992 8.28 USD 13.50 USD
June 1992 8.98 USD 14.63 USD
May 1992 9.82 USD 16.00 USD
April 1992 10.82 USD 17.75 USD
March 1992 9.07 USD 14.88 USD
February 1992 8.99 USD 14.75 USD
January 1992 9.09 USD 15.00 USD
December 1991 8.40 USD 13.88 USD
November 1991 7.04 USD 11.63 USD
October 1991 7.51 USD 12.50 USD
September 1991 7.28 USD 12.13 USD
August 1991 8.33 USD 13.88 USD
July 1991 9.09 USD 15.25 USD
June 1991 8.42 USD 14.13 USD
May 1991 8.79 USD 14.75 USD
April 1991 7.47 USD 12.63 USD
March 1991 8.87 USD 15.00 USD
February 1991 7.99 USD 13.50 USD
January 1991 7.11 USD 12.13 USD
December 1990 5.28 USD 9.00 USD
November 1990 4.62 USD 7.88 USD
October 1990 4.76 USD 8.13 USD
September 1990 4.18 USD 7.25 USD
August 1990 5.33 USD 9.25 USD
July 1990 6.85 USD 11.88 USD
June 1990 7.29 USD 12.75 USD
May 1990 7.93 USD 13.88 USD
April 1990 8.43 USD 14.75 USD
March 1990 8.66 USD 15.25 USD
February 1990 7.59 USD 13.38 USD
January 1990 7.10 USD 12.50 USD
December 1989 7.96 USD 14.13 USD
November 1989 8.10 USD 14.38 USD
October 1989 7.81 USD 13.88 USD
September 1989 8.95 USD 16.00 USD
August 1989 9.64 USD 17.25 USD
July 1989 9.16 USD 16.38 USD
June 1989 9.37 USD 16.88 USD
May 1989 11.11 USD 20.00 USD
April 1989 10.83 USD 19.50 USD
March 1989 10.91 USD 19.75 USD
February 1989 10.22 USD 18.50 USD
January 1989 10.56 USD 19.13 USD
December 1988 9.26 USD 16.88 USD
November 1988 9.47 USD 17.25 USD
October 1988 9.95 USD 18.13 USD
September 1988 10.71 USD 19.63 USD
August 1988 10.44 USD 19.13 USD
July 1988 12.08 USD 22.13 USD
June 1988 11.67 USD 21.50 USD
May 1988 12.22 USD 22.50 USD
April 1988 12.69 USD 23.38 USD
March 1988 12.71 USD 23.50 USD
February 1988 10.75 USD 19.88 USD
January 1988 9.60 USD 17.75 USD
December 1987 7.94 USD 14.75 USD
November 1987 6.52 USD 12.13 USD
October 1987 9.15 USD 17.00 USD
September 1987 14.95 USD 27.88 USD
August 1987 15.82 USD 29.50 USD
July 1987 14.82 USD 27.63 USD
June 1987 12.83 USD 24.00 USD
May 1987 12.27 USD 22.94 USD
April 1987 12.73 USD 23.81 USD
March 1987 12.79 USD 24.00 USD
February 1987 10.99 USD 20.63 USD
January 1987 9.92 USD 18.63 USD
December 1986 8.99 USD 16.94 USD
November 1986 8.46 USD 15.94 USD
October 1986 8.46 USD 15.94 USD
September 1986 7.56 USD 14.31 USD
August 1986 8.55 USD 16.19 USD
July 1986 8.72 USD 16.50 USD
June 1986 9.31 USD 17.69 USD
May 1986 9.51 USD 18.06 USD
April 1986 8.62 USD 16.38 USD
March 1986 8.68 USD 16.56 USD
February 1986 6.98 USD 13.31 USD
January 1986 6.50 USD 12.41 USD
December 1985 5.68 USD 10.91 USD
November 1985 5.47 USD 10.50 USD
October 1985 5.04 USD 9.69 USD
September 1985 4.62 USD 8.94 USD
August 1985 4.49 USD 8.69 USD
July 1985 4.77 USD 9.22 USD
June 1985 4.74 USD 9.22 USD
May 1985 4.59 USD 8.94 USD
April 1985 4.27 USD 8.31 USD
March 1985 4.69 USD 9.19 USD
February 1985 5.04 USD 9.88 USD
January 1985 4.93 USD 9.66 USD
December 1984 4.29 USD 8.47 USD
November 1984 3.98 USD 7.84 USD
October 1984 4.21 USD 8.31 USD
September 1984 4.12 USD 8.19 USD
August 1984 4.45 USD 8.84 USD
July 1984 3.75 USD 7.44 USD
June 1984 3.63 USD 7.25 USD
May 1984 3.19 USD 6.38 USD
April 1984 3.49 USD 6.97 USD
March 1984 3.37 USD 6.78 USD
February 1984 3.09 USD 6.22 USD
January 1984 3.36 USD 6.75 USD
December 1983 3.57 USD 7.22 USD
November 1983 3.28 USD 6.63 USD
October 1983 2.94 USD 5.94 USD
September 1983 2.92 USD 5.92 USD
August 1983 2.40 USD 4.88 USD
July 1983 2.49 USD 5.06 USD
June 1983 2.38 USD 4.88 USD
May 1983 2.28 USD 4.67 USD
April 1983 1.96 USD 4.00 USD
March 1983 1.64 USD 3.38 USD
February 1983 1.64 USD 3.38 USD
January 1983 1.58 USD 3.25 USD
December 1982 1.50 USD 3.13 USD
November 1982 1.52 USD 3.16 USD
October 1982 1.52 USD 3.16 USD
September 1982 1.38 USD 2.91 USD
August 1982 1.44 USD 3.03 USD
July 1982 1.19 USD 2.50 USD
June 1982 1.22 USD 2.59 USD
May 1982 1.05 USD 2.23 USD
April 1982 1.03 USD 2.19 USD
March 1982 0.95 USD 2.05 USD
February 1982 1.23 USD 2.66 USD
January 1982 1.56 USD 3.38 USD
December 1981 1.06 USD 2.33 USD

BC

List: Contenders

Price: 84.64USD

52 week range price:
61.89
108.51

Dividend Yield: 1.55%

5-year range yield:
1.36%
2.58%

Forward Dividend Yield: 1.70%

Payout Ratio: 15.82%

Payout Ratio Range:
-420.21%
298.61%

Dividend Per Share: 1.46 USD

Earnings Per Share: 9.23 USD

P/E Ratio: 10.38

Exchange: NYQ

Sector: Consumer Cyclical

Industry: Recreational Vehicles

Volume: 38378

Ebitda: 2.4 million

Market Capitalization: 6.0 billion

Average Dividend Frequency: 3

Years Paying Dividends: 41

DGR3: 18.04%

DGR5: 15.87%

DGR10: 56.84%

DGR20: 24.84%

Links: