Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	87.25	87.72	85.51	87.08	87.08	-1.00%	922,881
Jun 25, 2026	86.01	88.59	86.01	87.96	87.96	3.67%	597,325
Jun 24, 2026	82.19	85.30	82.10	84.85	84.85	4.44%	949,737
Jun 23, 2026	80.58	82.29	80.31	81.24	81.24	-0.34%	729,896
Jun 22, 2026	83.28	83.60	81.11	81.52	81.52	-2.45%	822,897
Jun 18, 2026	81.66	84.68	81.15	83.57	83.57	3.52%	996,595
Jun 17, 2026	81.40	83.73	80.24	80.73	80.73	-1.79%	741,994
Jun 16, 2026	82.52	83.45	81.44	82.20	82.20	0.09%	433,864
Jun 15, 2026	84.07	85.75	81.40	82.13	82.13	-0.52%	953,520
Jun 12, 2026	82.84	83.34	82.21	82.56	82.56	1.15%	394,760
Jun 11, 2026	79.08	81.72	78.31	81.62	81.62	3.74%	495,826
Jun 10, 2026	82.71	83.64	78.63	78.68	78.68	-5.36%	725,858
Jun 9, 2026	82.70	83.89	81.13	83.14	83.14	3.06%	565,657
Jun 8, 2026	80.69	81.88	80.06	80.67	80.67	0.34%	453,871
Jun 5, 2026	81.71	82.76	79.61	80.40	80.40	-2.47%	422,394
Jun 4, 2026	82.49	82.97	80.93	82.44	82.44	0.39%	424,520
Jun 3, 2026	80.76	83.53	80.75	82.12	82.12	0.44%	661,113
Jun 2, 2026	82.59	83.81	81.62	81.76	81.76	-0.86%	640,719
Jun 1, 2026	83.79	83.79	80.40	82.47	82.47	-1.54%	407,530
May 29, 2026	83.46	84.77	82.78	83.76	83.76	0.16%	602,150
May 28, 2026	82.19	83.76	81.49	83.63	83.63	0.08%	803,595
May 27, 2026	84.73	85.78	83.50	83.56	83.56	0.23%	490,413
May 26, 2026	81.74	83.56	81.74	83.37	83.37	2.98%	850,314
May 22, 2026	78.68	81.02	78.08	80.96	80.96	2.82%	645,217
May 21, 2026	76.63	79.31	75.31	78.74	78.74	1.13%	514,660
May 20, 2026	73.93	78.04	72.53	77.86	77.86	5.95%	956,405
May 19, 2026	76.01	76.22	73.36	73.49	73.49	-3.90%	817,222
May 18, 2026	77.65	78.66	76.29	76.47	76.47	-0.83%	551,033
May 15, 2026	78.73	78.73	76.82	77.55	77.11	-2.23%	452,278
May 14, 2026	80.79	81.44	79.12	79.32	78.87	1.46%	515,918
May 13, 2026	77.67	78.52	76.98	78.18	77.74	0.88%	479,076
May 12, 2026	79.95	80.87	76.80	77.50	77.06	-2.55%	607,536
May 11, 2026	81.67	81.82	79.26	79.53	79.08	-2.67%	426,265
May 8, 2026	81.57	83.22	80.04	81.71	81.25	1.16%	504,577
May 7, 2026	82.17	82.20	80.40	80.77	80.31	-0.85%	604,502
May 6, 2026	80.22	81.65	79.82	81.46	81.00	3.88%	576,959
May 5, 2026	75.13	78.87	74.93	78.42	77.98	5.32%	504,918
May 4, 2026	79.73	79.73	74.19	74.46	74.04	-6.25%	691,973
May 1, 2026	78.95	80.81	78.45	79.42	78.97	-0.04%	672,764
Apr 30, 2026	80.82	80.95	74.74	79.45	79.00	0.13%	1,123,605
Apr 29, 2026	79.61	79.89	78.26	79.35	78.90	-0.70%	944,847
Apr 28, 2026	80.24	80.24	77.86	79.91	79.46	-0.35%	557,313
Apr 27, 2026	79.93	81.13	79.62	80.19	79.74	1.03%	745,548
Apr 24, 2026	80.05	80.10	78.90	79.37	78.92	-0.76%	684,638
Apr 23, 2026	80.69	81.31	78.88	79.98	79.53	-0.58%	583,250
Apr 22, 2026	85.05	85.28	80.00	80.45	79.99	-4.19%	1,018,788
Apr 21, 2026	82.74	84.85	81.86	83.97	83.49	1.87%	1,461,331
Apr 20, 2026	80.63	82.54	79.41	82.43	81.96	1.48%	615,377
Apr 17, 2026	79.15	83.71	79.15	81.23	80.77	5.04%	928,918
Apr 16, 2026	77.40	79.41	76.27	77.33	76.89	0.13%	1,194,484
Apr 15, 2026	77.57	78.12	74.24	77.23	76.79	-1.97%	1,958,169
Apr 14, 2026	77.88	79.24	77.55	78.78	78.33	1.26%	511,127
Apr 13, 2026	76.72	77.90	76.00	77.80	77.36	0.96%	447,690
Apr 10, 2026	78.27	78.85	76.58	77.06	76.62	-1.19%	437,610
Apr 9, 2026	76.51	78.55	76.09	77.99	77.55	1.26%	570,341
Apr 8, 2026	77.48	79.01	76.70	77.02	76.58	4.72%	890,055
Apr 7, 2026	72.67	74.37	71.26	73.55	73.13	0.20%	533,401
Apr 6, 2026	72.77	73.44	71.76	73.40	72.98	0.14%	409,004
Apr 2, 2026	71.42	74.46	70.01	73.30	72.88	0.31%	488,264
Apr 1, 2026	73.39	73.94	72.05	73.07	72.66	0.43%	741,006
Mar 31, 2026	70.68	74.32	70.36	72.76	72.35	4.60%	887,145
Mar 30, 2026	71.97	71.97	69.26	69.56	69.17	-1.96%	1,437,092
Mar 27, 2026	72.35	72.82	70.37	70.95	70.55	-3.01%	896,340
Mar 26, 2026	72.33	74.31	72.33	73.15	72.73	-0.29%	605,628
Mar 25, 2026	74.63	76.28	73.30	73.36	72.94	-0.60%	905,790
Mar 24, 2026	72.71	75.31	71.36	73.80	73.38	-0.34%	751,900
Mar 23, 2026	73.10	75.64	72.19	74.05	73.63	5.08%	955,538
Mar 20, 2026	71.71	71.71	69.28	70.47	70.07	-1.00%	1,745,286
Mar 19, 2026	69.66	71.50	69.59	71.18	70.78	0.84%	898,682
Mar 18, 2026	70.56	71.72	70.27	70.59	70.19	-1.40%	752,634
Mar 17, 2026	71.88	73.29	71.41	71.59	71.18	0.46%	577,146
Mar 16, 2026	71.42	72.64	70.45	71.26	70.86	3.41%	1,018,320
Mar 13, 2026	69.44	69.62	68.54	68.91	68.52	-0.12%	779,447
Mar 12, 2026	69.57	70.63	68.79	68.99	68.60	-2.93%	951,686
Mar 11, 2026	72.00	72.36	70.15	71.07	70.67	-1.40%	1,087,334
Mar 10, 2026	72.94	73.91	72.00	72.08	71.67	-0.26%	1,278,306
Mar 9, 2026	69.00	72.29	67.06	72.27	71.86	2.34%	1,587,674
Mar 6, 2026	71.98	73.23	68.95	70.62	70.22	-4.41%	1,825,202
Mar 5, 2026	77.26	78.75	73.24	73.88	73.46	-5.56%	2,849,230
Mar 4, 2026	79.78	80.45	78.09	78.23	77.79	-0.75%	649,420
Mar 3, 2026	76.98	79.44	76.00	78.82	78.37	-0.91%	679,261
Mar 2, 2026	77.76	79.93	76.03	79.54	79.09	-0.10%	1,018,271
Feb 27, 2026	80.95	81.10	77.56	79.62	79.17	-3.51%	1,487,689
Feb 26, 2026	81.27	83.85	81.14	82.52	82.05	1.93%	962,899
Feb 25, 2026	84.16	84.74	79.89	80.96	80.50	-3.35%	1,256,575
Feb 24, 2026	83.36	85.41	83.18	83.77	83.29	0.53%	736,258
Feb 23, 2026	88.27	88.33	82.22	83.33	82.86	-6.03%	997,843
Feb 20, 2026	86.56	90.16	86.56	89.12	88.18	2.66%	866,084
Feb 19, 2026	87.64	88.43	85.51	86.81	85.89	-2.70%	1,151,768
Feb 18, 2026	86.94	90.25	86.94	89.22	88.28	1.80%	1,106,679
Feb 17, 2026	87.01	88.43	86.20	87.64	86.71	0.69%	868,252
Feb 13, 2026	86.77	88.11	85.33	87.04	86.12	1.01%	552,208
Feb 12, 2026	88.08	89.42	84.13	86.17	85.26	-0.63%	1,153,421
Feb 11, 2026	87.46	88.05	86.04	86.72	85.80	0.03%	514,693
Feb 10, 2026	87.41	88.29	86.66	86.69	85.77	-0.49%	564,986
Feb 9, 2026	87.00	87.60	86.28	87.12	86.20	-0.86%	534,979
Feb 6, 2026	87.30	89.13	86.34	87.88	86.95	1.37%	832,207
Feb 5, 2026	87.12	87.91	84.87	86.69	85.77	-1.73%	579,743
Feb 4, 2026	85.28	89.14	85.28	88.22	87.29	2.82%	970,857
Feb 3, 2026	83.29	86.19	81.43	85.80	84.89	4.44%	1,267,844