BC (Brunswick Corporation) historical data
STOCKListed1-minute bars
| Symbol | BC |
|---|---|
| Name | Brunswick Corporation |
| Exchange | NYSE |
| Sector | Consumer Cyclical |
| Industry | Auto - Recreational Vehicles |
| IPO date | 1981-12-31 |
| History | 2000-01-04 to 2026-10-09 (about 26 years) |
| Bar sizes | Daily, hourly, 5-minute and 1-minute |
| Adjustments | Unadjusted, split-adjusted or split-and-dividend-adjusted, chosen on read |
| Survivorship | Included in the survivorship-free universe |
| Free tier | Last 12 months of daily bars |
Price history at a glance
BC last closed at $61.48 on 2026-10-09, +1.4% over the past year and -31.2% over five years. Its deepest fall from a prior high in this history was -95.6%, reached on 2008-12-01.
| Last close | $61.48 (2026-10-09) |
|---|---|
| 1-year change | +1.4% |
| 5-year change | -31.2% |
| Annualized since 2000-01-04 | +5.7% |
| 52-week range | $57.45 – $87.80 |
| Deepest drawdown | -95.6% (2008-12-01) |
| Avg. daily dollar volume (3 months) | $54.6m |
| Daily bars in history | 6,732 |
Split- and dividend-adjusted closes. Computed by FinzData from its own daily bars.
Institutional ownership (13F, 2026Q2)
| Managers holding | 470 |
|---|---|
| Shares held | 68,831,209 ($5.7bn reported value) |
| Quarter flows | 61 new, 156 added, 169 trimmed, 55 exited; +1,660,255 shares vs the prior quarter |
From SEC Form 13F filings. Every holder, line by line, and the full history since 2013: yf.Client().holders("BC") on the look-back bundles. Top holders of BC · All 13F managers
Get it in Python
import finzdata as yf
df = yf.Ticker("BC").history(start="2000-01-04", interval="1d")
df.tail()