Brunswick Corp (BC) stock
BCNYSEEngines & TurbinesFiscal year ends December 31Also trades as BC.PC
Financials through Q3 FY2026, quarter ended Oct 3, 2026Last filing: 10-Q on Nov 5, 2026Score 11/305% above fair value
$76.50−1.88 (-2.40%)
Close on Nov 12, 2026Market cap $4.96BP/E 23.6Yield 2.25%
Price history
Brunswick share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$76.50
-2.40% on the day
52-week range
$59.06 – $90.25
-15.2% from the high
Change over 52 weeks
+17.1%
From $65.33 on Nov 12, 2025
Average volume
766,094
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $78.31 | $79.23 | $76.26 | $76.50 | -2.40% | 425,516 |
| Nov 11, 2026 | $78.17 | $80.05 | $76.68 | $78.38 | -0.05% | 546,261 |
| Nov 10, 2026 | $79.39 | $80.22 | $78.00 | $78.42 | -1.58% | 571,532 |
| Nov 9, 2026 | $78.61 | $80.80 | $77.22 | $79.68 | +3.17% | 727,792 |
| Nov 6, 2026 | $76.42 | $78.40 | $76.42 | $77.23 | -2.10% | 904,117 |
| Nov 5, 2026 | $81.31 | $82.46 | $77.35 | $78.89 | -2.96% | 1,138,720 |
| Nov 4, 2026 | $80.08 | $82.20 | $79.90 | $81.30 | +4.11% | 1,037,675 |
| Nov 3, 2026 | $79.61 | $79.84 | $78.01 | $78.09 | -1.21% | 1,443,865 |
| Nov 2, 2026 | $76.25 | $79.86 | $75.99 | $79.05 | +4.92% | 1,102,970 |
| Oct 30, 2026 | $73.65 | $75.95 | $73.37 | $75.34 | +1.32% | 1,591,966 |
| Oct 29, 2026 | $71.76 | $74.63 | $70.31 | $74.36 | +8.00% | 1,729,718 |
| Oct 28, 2026 | $67.84 | $69.00 | $67.37 | $68.85 | +1.68% | 1,174,509 |
| Oct 27, 2026 | $65.42 | $68.13 | $65.42 | $67.71 | +2.42% | 883,572 |
| Oct 26, 2026 | $66.02 | $66.79 | $65.41 | $66.11 | +0.35% | 711,301 |
| Oct 23, 2026 | $66.31 | $66.64 | $64.25 | $65.88 | -3.53% | 798,563 |
| Oct 22, 2026 | $64.69 | $68.33 | $64.69 | $68.29 | +4.29% | 822,302 |
| Oct 21, 2026 | $66.21 | $66.29 | $64.46 | $65.48 | -0.44% | 596,268 |
| Oct 20, 2026 | $63.73 | $65.84 | $63.33 | $65.77 | +3.06% | 742,996 |
| Oct 19, 2026 | $64.35 | $64.55 | $63.34 | $63.82 | -0.85% | 574,696 |
| Oct 16, 2026 | $66.10 | $66.67 | $64.15 | $64.37 | -1.92% | 563,778 |
| Oct 15, 2026 | $62.91 | $65.64 | $62.45 | $65.63 | +6.01% | 883,890 |
| Oct 14, 2026 | $61.86 | $62.37 | $61.20 | $61.91 | -0.91% | 523,308 |
| Oct 13, 2026 | $62.49 | $63.45 | $61.50 | $62.48 | +0.55% | 611,536 |
| Oct 12, 2026 | $61.23 | $62.23 | $61.23 | $62.14 | +1.07% | 617,966 |
| Oct 9, 2026 | $62.25 | $62.38 | $61.40 | $61.48 | -1.40% | 554,581 |
| Oct 8, 2026 | $62.65 | $63.33 | $61.68 | $62.35 | -1.59% | 861,964 |
| Oct 7, 2026 | $64.02 | $64.42 | $63.08 | $63.36 | -2.49% | 640,664 |
| Oct 6, 2026 | $65.19 | $66.21 | $64.64 | $64.98 | +0.23% | 578,041 |
| Oct 5, 2026 | $65.96 | $65.96 | $64.21 | $64.83 | -0.92% | 800,779 |
| Oct 2, 2026 | $65.30 | $66.49 | $65.02 | $65.43 | +1.88% | 749,377 |
| Oct 1, 2026 | $64.00 | $64.60 | $62.68 | $64.22 | -0.03% | 838,611 |
| Sep 30, 2026 | $65.13 | $65.69 | $64.10 | $64.24 | -1.21% | 742,988 |
| Sep 29, 2026 | $66.41 | $66.41 | $64.76 | $65.03 | -1.66% | 705,336 |
| Sep 28, 2026 | $66.65 | $67.12 | $65.38 | $66.13 | -1.58% | 805,047 |
| Sep 25, 2026 | $66.36 | $67.55 | $65.82 | $67.19 | +1.56% | 720,560 |
| Sep 24, 2026 | $65.65 | $67.37 | $65.28 | $66.16 | -0.11% | 838,315 |
| Sep 23, 2026 | $65.88 | $67.47 | $65.10 | $66.23 | -0.54% | 886,545 |
| Sep 22, 2026 | $67.87 | $68.91 | $65.88 | $66.59 | +0.89% | 960,854 |
| Sep 21, 2026 | $65.48 | $67.19 | $65.38 | $66.00 | -2.29% | 1,061,167 |
| Sep 18, 2026 | $67.55 | $68.16 | $66.70 | $67.55 | -0.41% | 1,103,597 |
| Sep 17, 2026 | $69.22 | $69.29 | $67.78 | $67.83 | +0.16% | 672,828 |
| Sep 16, 2026 | $69.22 | $70.13 | $67.06 | $67.72 | -1.57% | 851,843 |
| Sep 15, 2026 | $69.55 | $70.75 | $68.36 | $68.80 | -1.91% | 864,311 |
| Sep 14, 2026 | $69.83 | $70.84 | $69.56 | $70.14 | -0.82% | 681,894 |
| Sep 11, 2026 | $69.35 | $71.94 | $69.35 | $70.72 | +1.20% | 810,110 |
| Sep 10, 2026 | $70.51 | $71.20 | $69.25 | $69.88 | -1.48% | 830,083 |
| Sep 9, 2026 | $71.34 | $72.97 | $70.62 | $70.93 | -1.42% | 699,985 |
| Sep 8, 2026 | $74.33 | $74.57 | $71.55 | $71.95 | -3.33% | 708,907 |
| Sep 4, 2026 | $71.84 | $74.90 | $71.59 | $74.43 | +2.30% | 649,117 |
| Sep 3, 2026 | $74.22 | $75.43 | $71.76 | $72.76 | -2.27% | 822,517 |
| Sep 2, 2026 | $73.98 | $75.89 | $73.28 | $74.45 | +1.47% | 591,703 |
| Sep 1, 2026 | $74.80 | $75.27 | $73.00 | $73.37 | -3.33% | 703,787 |
| Aug 31, 2026 | $76.51 | $77.44 | $75.03 | $75.90 | -0.97% | 1,052,255 |
| Aug 28, 2026 | $78.01 | $78.58 | $76.55 | $76.64 | -1.24% | 694,164 |
| Aug 27, 2026 | $79.42 | $80.57 | $77.54 | $77.60 | -2.60% | 816,058 |
| Aug 26, 2026 | $80.56 | $81.10 | $79.66 | $79.67 | -0.82% | 647,218 |
| Aug 25, 2026 | $82.13 | $82.37 | $79.60 | $80.33 | -1.13% | 461,696 |
| Aug 24, 2026 | $80.80 | $82.45 | $80.49 | $81.25 | +0.52% | 553,078 |
| Aug 21, 2026 | $82.21 | $82.81 | $80.77 | $80.83 | -0.28% | 578,583 |
| Aug 20, 2026 | $80.02 | $81.20 | $79.12 | $81.06 | -0.67% | 524,343 |
| Aug 19, 2026 | $82.23 | $83.87 | $81.19 | $81.61 | +0.74% | 678,308 |
| Aug 18, 2026 | $80.57 | $82.57 | $80.57 | $81.01 | -1.57% | 891,641 |
| Aug 17, 2026 | $81.55 | $83.46 | $80.86 | $82.30 | -0.45% | 768,148 |
| Aug 14, 2026 | $81.07 | $82.73 | $80.87 | $82.67 | +1.31% | 464,284 |
| Aug 13, 2026 | $80.46 | $82.14 | $78.71 | $81.60 | +1.58% | 680,632 |
| Aug 12, 2026 | $82.20 | $82.20 | $78.29 | $80.33 | -1.33% | 669,923 |
| Aug 11, 2026 | $80.06 | $82.00 | $80.02 | $81.41 | +1.22% | 670,521 |
| Aug 10, 2026 | $80.97 | $81.61 | $79.84 | $80.43 | -1.37% | 732,126 |
| Aug 7, 2026 | $80.94 | $82.54 | $80.58 | $81.55 | +0.37% | 487,963 |
| Aug 6, 2026 | $83.39 | $84.30 | $80.69 | $81.25 | -2.79% | 482,976 |
| Aug 5, 2026 | $82.26 | $84.68 | $82.26 | $83.58 | +0.37% | 651,340 |
| Aug 4, 2026 | $80.27 | $83.89 | $79.36 | $83.27 | +4.89% | 682,415 |
| Aug 3, 2026 | $79.64 | $81.43 | $78.25 | $79.39 | +0.49% | 615,988 |
| Jul 31, 2026 | $80.85 | $80.85 | $77.20 | $79.00 | -0.94% | 1,160,811 |
| Jul 30, 2026 | $81.75 | $84.28 | $79.21 | $79.75 | -0.88% | 1,307,381 |
| Jul 29, 2026 | $82.10 | $82.70 | $79.76 | $80.46 | -1.89% | 1,031,503 |
| Jul 28, 2026 | $81.11 | $83.59 | $79.84 | $82.01 | +1.69% | 837,982 |
| Jul 27, 2026 | $80.40 | $82.32 | $80.10 | $80.65 | +0.91% | 552,785 |
| Jul 24, 2026 | $79.83 | $81.12 | $79.38 | $79.92 | +0.45% | 511,163 |
| Jul 23, 2026 | $80.81 | $80.97 | $78.85 | $79.56 | -3.07% | 1,059,019 |
| Jul 22, 2026 | $80.38 | $82.30 | $80.38 | $82.08 | +1.85% | 834,346 |
| Jul 21, 2026 | $80.75 | $81.51 | $79.29 | $80.59 | +1.85% | 752,323 |
| Jul 20, 2026 | $81.37 | $81.97 | $78.42 | $79.13 | -1.64% | 546,471 |
| Jul 17, 2026 | $81.14 | $83.86 | $80.04 | $80.45 | -1.85% | 850,188 |
| Jul 16, 2026 | $79.23 | $83.08 | $79.23 | $81.97 | +3.76% | 588,116 |
| Jul 15, 2026 | $77.96 | $80.08 | $77.57 | $79.00 | +1.94% | 644,751 |
| Jul 14, 2026 | $77.80 | $78.21 | $75.93 | $77.50 | +0.71% | 417,219 |
| Jul 13, 2026 | $78.08 | $78.96 | $76.54 | $76.95 | -1.22% | 422,822 |
| Jul 10, 2026 | $77.87 | $79.48 | $77.80 | $77.90 | -0.12% | 490,517 |
| Jul 9, 2026 | $75.90 | $79.32 | $75.90 | $77.99 | +3.59% | 677,100 |
| Jul 8, 2026 | $75.88 | $76.51 | $75.03 | $75.29 | -2.64% | 689,355 |
| Jul 7, 2026 | $79.12 | $79.46 | $76.81 | $77.33 | -2.45% | 633,317 |
| Jul 6, 2026 | $79.65 | $80.07 | $78.23 | $79.27 | +0.23% | 432,163 |
| Jul 2, 2026 | $82.03 | $82.98 | $78.17 | $79.09 | -3.05% | 644,190 |
| Jul 1, 2026 | $83.43 | $84.30 | $81.55 | $81.58 | -3.16% | 556,020 |
| Jun 30, 2026 | $85.30 | $85.34 | $83.37 | $84.24 | -1.72% | 766,740 |
| Jun 29, 2026 | $86.18 | $86.54 | $84.84 | $85.71 | -1.57% | 855,080 |
| Jun 26, 2026 | $87.25 | $87.72 | $85.51 | $87.08 | -1.00% | 1,114,052 |
| Jun 25, 2026 | $86.01 | $88.59 | $86.01 | $87.96 | +3.67% | 597,327 |
| Jun 24, 2026 | $82.19 | $85.30 | $82.10 | $84.85 | +4.44% | 949,737 |
| Jun 23, 2026 | $80.58 | $82.29 | $80.31 | $81.24 | -0.34% | 729,902 |
| Jun 22, 2026 | $83.28 | $83.60 | $81.11 | $81.52 | -2.45% | 822,897 |
| Jun 18, 2026 | $81.66 | $84.68 | $81.15 | $83.57 | +3.52% | 1,002,081 |
| Jun 17, 2026 | $81.40 | $83.73 | $80.24 | $80.73 | -1.79% | 741,994 |
| Jun 16, 2026 | $82.52 | $83.45 | $81.44 | $82.20 | +0.09% | 433,865 |
| Jun 15, 2026 | $84.07 | $85.75 | $81.40 | $82.13 | -0.52% | 954,348 |
| Jun 12, 2026 | $82.84 | $83.34 | $82.21 | $82.56 | +1.15% | 394,771 |
| Jun 11, 2026 | $79.08 | $81.72 | $78.31 | $81.62 | +3.74% | 495,837 |
| Jun 10, 2026 | $82.71 | $83.64 | $78.63 | $78.68 | -5.36% | 747,708 |
| Jun 9, 2026 | $82.70 | $83.89 | $81.13 | $83.14 | +3.06% | 565,658 |
| Jun 8, 2026 | $80.69 | $81.88 | $80.06 | $80.67 | +0.34% | 453,971 |
| Jun 5, 2026 | $81.71 | $82.76 | $79.61 | $80.40 | -2.47% | 441,020 |
| Jun 4, 2026 | $82.49 | $82.97 | $80.93 | $82.44 | +0.39% | 435,169 |
| Jun 3, 2026 | $80.76 | $83.53 | $80.75 | $82.12 | +0.44% | 672,828 |
| Jun 2, 2026 | $82.59 | $83.81 | $81.62 | $81.76 | -0.86% | 640,733 |
| Jun 1, 2026 | $83.79 | $83.79 | $80.40 | $82.47 | -1.54% | 407,540 |
| May 29, 2026 | $83.46 | $84.77 | $82.78 | $83.76 | +0.16% | 721,119 |
| May 28, 2026 | $82.19 | $83.76 | $81.49 | $83.63 | +0.08% | 833,649 |
| May 27, 2026 | $84.73 | $85.78 | $83.50 | $83.56 | +0.23% | 490,416 |
| May 26, 2026 | $81.74 | $83.56 | $81.74 | $83.37 | +2.98% | 859,339 |
| May 22, 2026 | $78.68 | $81.02 | $78.08 | $80.96 | +2.82% | 645,395 |
| May 21, 2026 | $76.63 | $79.31 | $75.31 | $78.74 | +1.13% | 514,676 |
| May 20, 2026 | $73.93 | $78.04 | $72.53 | $77.86 | +5.95% | 956,405 |
| May 19, 2026 | $76.01 | $76.22 | $73.36 | $73.49 | -3.90% | 817,222 |
| May 18, 2026 | $77.65 | $78.66 | $76.29 | $76.47 | -1.39% | 551,033 |
| May 15, 2026 | $78.73 | $78.73 | $76.82 | $77.55 | -2.23% | 452,278 |
| May 14, 2026 | $80.79 | $81.44 | $79.12 | $79.32 | +1.46% | 515,918 |
| May 13, 2026 | $77.67 | $78.52 | $76.98 | $78.18 | +0.88% | 479,076 |
| May 12, 2026 | $79.95 | $80.87 | $76.80 | $77.50 | -2.55% | 607,536 |
| May 11, 2026 | $81.67 | $81.82 | $79.26 | $79.53 | -2.67% | 426,265 |
| May 8, 2026 | $81.57 | $83.22 | $80.04 | $81.71 | +1.16% | 504,577 |
| May 7, 2026 | $82.17 | $82.20 | $80.40 | $80.77 | -0.85% | 604,502 |
| May 6, 2026 | $80.22 | $81.65 | $79.82 | $81.46 | +3.88% | 576,959 |
| May 5, 2026 | $75.13 | $78.87 | $74.93 | $78.42 | +5.32% | 504,918 |
| May 4, 2026 | $79.73 | $79.73 | $74.19 | $74.46 | -6.25% | 691,973 |
| May 1, 2026 | $78.95 | $80.81 | $78.45 | $79.42 | -0.04% | 672,764 |
| Apr 30, 2026 | $80.82 | $80.95 | $74.74 | $79.45 | +0.13% | 1,123,605 |
| Apr 29, 2026 | $79.61 | $79.89 | $78.26 | $79.35 | -0.70% | 944,847 |
| Apr 28, 2026 | $80.24 | $80.24 | $77.86 | $79.91 | -0.35% | 557,313 |
| Apr 27, 2026 | $79.93 | $81.13 | $79.62 | $80.19 | +1.03% | 745,548 |
| Apr 24, 2026 | $80.05 | $80.10 | $78.90 | $79.37 | -0.76% | 684,638 |
| Apr 23, 2026 | $80.69 | $81.31 | $78.88 | $79.98 | -0.58% | 583,250 |
| Apr 22, 2026 | $85.05 | $85.28 | $80.00 | $80.45 | -4.19% | 1,018,788 |
| Apr 21, 2026 | $82.74 | $84.85 | $81.86 | $83.97 | +1.87% | 1,461,331 |
| Apr 20, 2026 | $80.63 | $82.54 | $79.41 | $82.43 | +1.48% | 615,377 |
| Apr 17, 2026 | $79.15 | $83.71 | $79.15 | $81.23 | +5.04% | 928,918 |
| Apr 16, 2026 | $77.40 | $79.41 | $76.27 | $77.33 | +0.13% | 1,194,484 |
| Apr 15, 2026 | $77.57 | $78.12 | $74.24 | $77.23 | -1.97% | 1,958,169 |
| Apr 14, 2026 | $77.88 | $79.24 | $77.55 | $78.78 | +1.26% | 511,127 |
| Apr 13, 2026 | $76.72 | $77.90 | $76.00 | $77.80 | +0.96% | 447,690 |
| Apr 10, 2026 | $78.27 | $78.85 | $76.58 | $77.06 | -1.19% | 437,610 |
| Apr 9, 2026 | $76.51 | $78.55 | $76.09 | $77.99 | +1.26% | 570,341 |
| Apr 8, 2026 | $77.48 | $79.01 | $76.70 | $77.02 | +4.72% | 890,055 |
| Apr 7, 2026 | $72.67 | $74.37 | $71.26 | $73.55 | +0.20% | 533,401 |
| Apr 6, 2026 | $72.77 | $73.44 | $71.76 | $73.40 | +0.14% | 409,004 |
| Apr 2, 2026 | $71.42 | $74.46 | $70.01 | $73.30 | +0.31% | 488,264 |
| Apr 1, 2026 | $73.39 | $73.94 | $72.05 | $73.07 | +0.43% | 741,006 |
| Mar 31, 2026 | $70.68 | $74.32 | $70.36 | $72.76 | +4.60% | 887,145 |
| Mar 30, 2026 | $71.97 | $71.97 | $69.26 | $69.56 | -1.96% | 1,437,092 |
| Mar 27, 2026 | $72.35 | $72.82 | $70.37 | $70.95 | -3.01% | 896,340 |
| Mar 26, 2026 | $72.33 | $74.31 | $72.33 | $73.15 | -0.29% | 605,628 |
| Mar 25, 2026 | $74.63 | $76.28 | $73.30 | $73.36 | -0.60% | 905,790 |
| Mar 24, 2026 | $72.71 | $75.31 | $71.36 | $73.80 | -0.34% | 751,900 |
| Mar 23, 2026 | $73.10 | $75.64 | $72.19 | $74.05 | +5.08% | 955,538 |
| Mar 20, 2026 | $71.71 | $71.71 | $69.28 | $70.47 | -1.00% | 1,745,286 |
| Mar 19, 2026 | $69.66 | $71.50 | $69.59 | $71.18 | +0.84% | 898,682 |
| Mar 18, 2026 | $70.56 | $71.72 | $70.27 | $70.59 | -1.40% | 752,634 |
| Mar 17, 2026 | $71.88 | $73.29 | $71.41 | $71.59 | +0.46% | 577,146 |
| Mar 16, 2026 | $71.42 | $72.64 | $70.45 | $71.26 | +3.41% | 1,018,320 |
| Mar 13, 2026 | $69.44 | $69.62 | $68.54 | $68.91 | -0.12% | 779,447 |
| Mar 12, 2026 | $69.57 | $70.63 | $68.79 | $68.99 | -2.93% | 951,686 |
| Mar 11, 2026 | $72.00 | $72.36 | $70.14 | $71.07 | -1.40% | 1,087,334 |
| Mar 10, 2026 | $72.94 | $73.91 | $72.00 | $72.08 | -0.26% | 1,278,306 |
| Mar 9, 2026 | $69.00 | $72.29 | $67.06 | $72.27 | +2.34% | 1,587,674 |
| Mar 6, 2026 | $71.98 | $73.23 | $68.95 | $70.62 | -4.41% | 1,825,202 |
| Mar 5, 2026 | $77.26 | $78.75 | $73.24 | $73.88 | -5.56% | 2,849,230 |
| Mar 4, 2026 | $79.78 | $80.45 | $78.09 | $78.23 | -0.75% | 649,420 |
| Mar 3, 2026 | $76.98 | $79.44 | $76.00 | $78.82 | -0.91% | 679,261 |
| Mar 2, 2026 | $77.76 | $79.93 | $76.03 | $79.54 | -0.10% | 1,018,271 |
| Feb 27, 2026 | $80.95 | $81.10 | $77.56 | $79.62 | -3.51% | 1,487,689 |
| Feb 26, 2026 | $81.27 | $83.85 | $81.14 | $82.52 | +1.93% | 962,899 |
| Feb 25, 2026 | $84.16 | $84.74 | $79.89 | $80.96 | -3.35% | 1,256,575 |
| Feb 24, 2026 | $83.36 | $85.41 | $83.18 | $83.77 | +0.53% | 736,258 |
| Feb 23, 2026 | $88.27 | $88.33 | $82.22 | $83.33 | -6.50% | 997,843 |
| Feb 20, 2026 | $86.56 | $90.16 | $86.56 | $89.12 | +2.66% | 866,084 |
| Feb 19, 2026 | $87.64 | $88.43 | $85.51 | $86.81 | -2.70% | 1,151,768 |
| Feb 18, 2026 | $86.94 | $90.25 | $86.94 | $89.22 | +1.80% | 1,106,679 |
| Feb 17, 2026 | $87.01 | $88.43 | $86.20 | $87.64 | +0.69% | 868,252 |
| Feb 13, 2026 | $86.77 | $88.11 | $85.33 | $87.04 | +1.01% | 552,208 |
| Feb 12, 2026 | $88.08 | $89.42 | $84.13 | $86.17 | -0.63% | 1,153,421 |
| Feb 11, 2026 | $87.46 | $88.05 | $86.04 | $86.72 | +0.03% | 514,693 |
| Feb 10, 2026 | $87.41 | $88.29 | $86.66 | $86.69 | -0.49% | 564,986 |
| Feb 9, 2026 | $87.00 | $87.60 | $86.28 | $87.12 | -0.86% | 534,979 |
| Feb 6, 2026 | $87.30 | $89.13 | $86.34 | $87.88 | +1.37% | 832,207 |
| Feb 5, 2026 | $87.12 | $87.91 | $84.87 | $86.69 | -1.73% | 579,743 |
| Feb 4, 2026 | $85.28 | $89.14 | $85.28 | $88.22 | +2.82% | 970,857 |
| Feb 3, 2026 | $83.29 | $86.19 | $81.43 | $85.80 | +4.44% | 1,267,844 |
| Feb 2, 2026 | $80.70 | $82.20 | $80.20 | $82.15 | +2.41% | 1,122,834 |
| Jan 30, 2026 | $79.39 | $81.06 | $79.07 | $80.22 | -0.50% | 927,694 |
| Jan 29, 2026 | $81.26 | $82.72 | $78.15 | $80.62 | -4.22% | 2,083,916 |
| Jan 28, 2026 | $86.04 | $86.45 | $83.85 | $84.17 | -1.87% | 1,444,332 |
| Jan 27, 2026 | $86.55 | $87.17 | $84.16 | $85.77 | +0.12% | 1,045,518 |
| Jan 26, 2026 | $86.28 | $86.94 | $85.43 | $85.67 | -1.14% | 861,810 |
| Jan 23, 2026 | $87.74 | $88.33 | $86.12 | $86.66 | -1.48% | 754,583 |
| Jan 22, 2026 | $87.79 | $89.59 | $87.25 | $87.96 | +0.66% | 1,607,745 |
| Jan 21, 2026 | $85.98 | $88.45 | $85.31 | $87.38 | +2.78% | 785,988 |
| Jan 20, 2026 | $86.57 | $87.39 | $84.88 | $85.02 | -4.08% | 770,808 |
| Jan 16, 2026 | $88.05 | $88.73 | $87.67 | $88.64 | -0.10% | 636,563 |
| Jan 15, 2026 | $88.54 | $89.39 | $87.86 | $88.73 | +0.75% | 808,066 |
| Jan 14, 2026 | $87.55 | $89.61 | $86.54 | $88.07 | +0.67% | 933,566 |
| Jan 13, 2026 | $85.30 | $88.31 | $85.06 | $87.48 | +1.82% | 1,076,418 |
| Jan 12, 2026 | $86.00 | $86.52 | $85.22 | $85.92 | -1.88% | 1,242,518 |
| Jan 9, 2026 | $86.74 | $88.45 | $85.49 | $87.57 | +0.96% | 1,049,880 |
| Jan 8, 2026 | $85.00 | $87.39 | $84.21 | $86.74 | +2.46% | 1,266,873 |
| Jan 7, 2026 | $83.89 | $84.87 | $83.04 | $84.66 | +1.21% | 1,151,160 |
| Jan 6, 2026 | $78.60 | $83.77 | $78.55 | $83.65 | +10.55% | 2,375,154 |
| Jan 5, 2026 | $75.39 | $76.98 | $74.81 | $75.67 | -0.29% | 783,745 |
| Jan 2, 2026 | $74.43 | $76.11 | $73.69 | $75.89 | +2.22% | 512,552 |
| Dec 31, 2025 | $74.97 | $75.10 | $74.01 | $74.24 | -1.05% | 385,223 |
| Dec 30, 2025 | $75.54 | $76.09 | $74.56 | $75.03 | -0.60% | 329,529 |
| Dec 29, 2025 | $76.00 | $76.14 | $75.08 | $75.48 | -0.80% | 402,881 |
| Dec 26, 2025 | $76.15 | $76.28 | $75.41 | $76.09 | +0.14% | 368,418 |
| Dec 24, 2025 | $76.25 | $76.81 | $75.54 | $75.98 | +0.30% | 192,411 |
| Dec 23, 2025 | $76.00 | $76.45 | $75.45 | $75.75 | -1.11% | 499,934 |
| Dec 22, 2025 | $75.58 | $76.70 | $75.48 | $76.60 | +1.11% | 608,843 |
| Dec 19, 2025 | $75.28 | $76.62 | $74.66 | $75.76 | +0.13% | 979,175 |
| Dec 18, 2025 | $75.82 | $76.06 | $74.54 | $75.66 | +0.75% | 713,299 |
| Dec 17, 2025 | $73.82 | $75.96 | $73.02 | $75.10 | +1.49% | 1,041,377 |
| Dec 16, 2025 | $74.64 | $74.64 | $73.33 | $74.00 | -0.75% | 790,964 |
| Dec 15, 2025 | $74.11 | $75.24 | $73.67 | $74.56 | +1.04% | 953,490 |
| Dec 12, 2025 | $75.39 | $75.45 | $73.57 | $73.79 | -1.50% | 713,426 |
| Dec 11, 2025 | $75.55 | $75.55 | $73.84 | $74.91 | +0.56% | 910,601 |
| Dec 10, 2025 | $71.57 | $75.39 | $71.45 | $74.49 | +4.33% | 1,159,582 |
| Dec 9, 2025 | $70.60 | $72.22 | $70.60 | $71.40 | +0.13% | 411,518 |
| Dec 8, 2025 | $71.29 | $71.59 | $69.99 | $71.31 | +1.86% | 866,385 |
| Dec 5, 2025 | $69.79 | $71.59 | $69.36 | $70.01 | +0.40% | 756,842 |
| Dec 4, 2025 | $70.02 | $70.94 | $69.37 | $69.73 | -0.54% | 779,335 |
| Dec 3, 2025 | $68.94 | $70.87 | $68.15 | $70.11 | +2.61% | 1,126,214 |
| Dec 2, 2025 | $67.37 | $69.09 | $66.48 | $68.33 | +2.09% | 1,403,912 |
| Dec 1, 2025 | $65.38 | $67.68 | $65.01 | $66.93 | +1.24% | 1,373,108 |
| Nov 28, 2025 | $66.55 | $66.99 | $65.56 | $66.11 | -0.69% | 282,434 |
| Nov 26, 2025 | $66.64 | $67.79 | $66.51 | $66.57 | -1.10% | 629,756 |
| Nov 25, 2025 | $65.80 | $68.30 | $65.80 | $67.31 | +2.87% | 1,136,102 |
| Nov 24, 2025 | $64.30 | $66.60 | $63.70 | $65.43 | +1.88% | 1,194,904 |
| Nov 21, 2025 | $59.73 | $64.52 | $59.53 | $64.22 | +8.22% | 1,303,375 |
| Nov 20, 2025 | $61.27 | $62.00 | $59.06 | $59.34 | -2.39% | 769,136 |
| Nov 19, 2025 | $61.99 | $62.09 | $60.54 | $60.79 | -1.33% | 641,576 |
| Nov 18, 2025 | $61.42 | $62.10 | $60.91 | $61.61 | -0.76% | 880,435 |
| Nov 17, 2025 | $64.24 | $64.24 | $61.98 | $62.08 | -3.38% | 442,141 |
| Nov 14, 2025 | $62.89 | $64.54 | $62.54 | $64.25 | +0.44% | 697,133 |
| Nov 13, 2025 | $64.77 | $65.95 | $63.35 | $63.97 | -2.08% | 739,286 |
| Nov 12, 2025 | $65.26 | $66.30 | $64.74 | $65.33 | +0.83% | 682,244 |
| Nov 11, 2025 | $64.41 | $65.03 | $63.82 | $64.79 | +1.28% | 730,304 |
| Nov 10, 2025 | $66.25 | $66.25 | $63.87 | $63.97 | -2.71% | 473,106 |
| Nov 7, 2025 | $65.05 | $66.39 | $65.01 | $65.75 | +0.52% | 610,406 |
| Nov 6, 2025 | $66.05 | $66.89 | $65.00 | $65.41 | -0.95% | 689,172 |
| Nov 5, 2025 | $64.35 | $66.73 | $64.10 | $66.04 | +2.85% | 563,002 |
| Nov 4, 2025 | $65.27 | $65.93 | $64.03 | $64.21 | -2.82% | 643,398 |
| Nov 3, 2025 | $65.57 | $66.34 | $64.01 | $66.07 | -0.06% | 639,828 |
| Oct 31, 2025 | $66.69 | $66.75 | $65.14 | $66.11 | – | 674,918 |
Seasonality
BC return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 5.3% | -0.6% | -5.5% | 1.8% | 0.6% | 3.9% | 4.0% | -3.2% | -0.9% | -0.1% | 5.6% | 1.3% |
| Months up | 8 of 10 | 6 of 10 | 4 of 10 | 6 of 10 | 5 of 10 | 7 of 10 | 6 of 10 | 2 of 10 | 4 of 10 | 5 of 10 | 10 of 10 | 5 of 9 |
| 2026 | 8.1% | -0.3% | -8.6% | 9.2% | 6.0% | 0.6% | -6.2% | -3.4% | -15.4% | 17.3% | 1.5% | |
| 2025 | 4.3% | -9.1% | -11.5% | -14.5% | 10.8% | 9.1% | 5.5% | 9.8% | -0.6% | 4.5% | 0.6% | 12.3% |
| 2024 | -16.6% | 8.8% | 10.4% | -16.5% | 2.9% | -11.8% | 11.9% | -2.4% | 6.0% | -4.9% | 1.5% | -19.7% |
| 2023 | 17.0% | 4.1% | -6.2% | 3.4% | -10.5% | 14.8% | -0.4% | -7.9% | -0.2% | -12.1% | 14.1% | 22.7% |
| 2022 | -9.9% | 5.6% | -15.3% | -6.5% | -0.0% | -13.1% | 22.5% | -6.3% | -12.4% | 8.0% | 5.5% | -2.9% |
| 2021 | 13.4% | 2.5% | 7.9% | 12.3% | -4.3% | -2.6% | 4.8% | -6.9% | -1.7% | -2.3% | 1.2% | 7.3% |
| 2020 | 4.8% | -15.0% | -33.5% | 34.9% | 15.8% | 16.4% | 4.6% | -7.2% | -4.8% | 8.1% | 17.6% | 2.1% |
| 2019 | 8.3% | 5.2% | -4.6% | 1.7% | -18.6% | 10.6% | 7.1% | -4.8% | 11.8% | 11.7% | 1.3% | 2.1% |
| 2018 | 13.7% | -8.6% | 3.8% | 0.8% | 6.5% | 1.4% | -0.3% | 3.6% | 0.9% | -22.4% | 2.4% | -12.4% |
| 2017 | 9.8% | 0.3% | 2.2% | -7.3% | -2.3% | 13.5% | -9.8% | -7.0% | 6.7% | -9.5% | 9.7% | -0.2% |
See a number that looks wrong?