Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	80.24	80.24	77.86	79.91	79.91	-0.35%	557,309
Apr 27, 2026	79.93	81.13	79.62	80.19	80.19	1.03%	745,548
Apr 24, 2026	80.05	80.10	78.90	79.37	79.37	-0.76%	664,392
Apr 23, 2026	80.69	81.31	78.88	79.98	79.98	-0.58%	583,148
Apr 22, 2026	85.05	85.28	80.00	80.45	80.45	-4.19%	1,018,788
Apr 21, 2026	82.74	84.85	81.86	83.97	83.97	1.87%	1,461,331
Apr 20, 2026	80.63	82.54	79.41	82.43	82.43	1.48%	615,377
Apr 17, 2026	79.15	83.71	79.15	81.23	81.23	5.04%	928,410
Apr 16, 2026	77.40	79.41	76.27	77.33	77.33	0.13%	1,194,474
Apr 15, 2026	77.57	78.12	74.24	77.23	77.23	-1.97%	1,957,983
Apr 14, 2026	77.88	79.24	77.55	78.78	78.78	1.26%	510,120
Apr 13, 2026	76.72	77.90	76.00	77.80	77.80	0.96%	447,688
Apr 10, 2026	78.27	78.85	76.58	77.06	77.06	-1.19%	437,610
Apr 9, 2026	76.51	78.55	76.09	77.99	77.99	1.26%	570,341
Apr 8, 2026	77.48	79.01	76.70	77.02	77.02	4.72%	890,050
Apr 7, 2026	72.67	74.37	71.26	73.55	73.55	0.20%	533,342
Apr 6, 2026	72.77	73.44	71.76	73.40	73.40	0.14%	408,994
Apr 2, 2026	71.42	74.46	70.01	73.30	73.30	0.31%	488,264
Apr 1, 2026	73.39	73.94	72.05	73.07	73.07	0.43%	741,006
Mar 31, 2026	70.68	74.32	70.36	72.76	72.76	4.60%	887,145
Mar 30, 2026	71.97	71.97	69.26	69.56	69.56	-1.96%	1,436,933
Mar 27, 2026	72.35	72.82	70.37	70.95	70.95	-3.01%	891,744
Mar 26, 2026	72.33	74.31	72.33	73.15	73.15	-0.29%	605,621
Mar 25, 2026	74.63	76.28	73.30	73.36	73.36	-0.60%	905,644
Mar 24, 2026	72.71	75.31	71.36	73.80	73.80	-0.34%	751,879
Mar 23, 2026	73.10	75.64	72.19	74.05	74.05	5.08%	955,535
Mar 20, 2026	71.71	71.71	69.28	70.47	70.47	-1.00%	1,719,997
Mar 19, 2026	69.66	71.50	69.59	71.18	71.18	0.84%	889,874
Mar 18, 2026	70.56	71.72	70.27	70.59	70.59	-1.40%	752,634
Mar 17, 2026	71.88	73.29	71.41	71.59	71.59	0.46%	577,125
Mar 16, 2026	71.42	72.64	70.45	71.26	71.26	3.41%	1,018,320
Mar 13, 2026	69.44	69.62	68.54	68.91	68.91	-0.12%	779,447
Mar 12, 2026	69.57	70.63	68.79	68.99	68.99	-2.93%	951,583
Mar 11, 2026	72.00	72.36	70.15	71.07	71.07	-1.40%	1,087,321
Mar 10, 2026	72.94	73.91	72.00	72.08	72.08	-0.26%	1,278,306
Mar 9, 2026	69.00	72.29	67.06	72.27	72.27	2.34%	1,587,606
Mar 6, 2026	71.98	73.23	68.95	70.62	70.62	-4.41%	1,825,202
Mar 5, 2026	77.26	78.75	73.24	73.88	73.88	-5.56%	2,849,230
Mar 4, 2026	79.78	80.45	78.09	78.23	78.23	-0.75%	649,122
Mar 3, 2026	76.98	79.44	76.00	78.82	78.82	-0.91%	679,251
Mar 2, 2026	77.76	79.93	76.03	79.54	79.54	-0.10%	1,018,271
Feb 27, 2026	80.95	81.10	77.56	79.62	79.62	-3.51%	1,487,689
Feb 26, 2026	81.27	83.85	81.14	82.52	82.52	1.93%	962,899
Feb 25, 2026	84.16	84.74	79.89	80.96	80.96	-3.35%	1,256,575
Feb 24, 2026	83.36	85.41	83.18	83.77	83.77	0.53%	736,258
Feb 23, 2026	88.27	88.33	82.22	83.33	83.33	-6.50%	997,843
Feb 20, 2026	86.56	90.16	86.56	89.12	88.68	2.66%	866,084
Feb 19, 2026	87.64	88.43	85.51	86.81	86.38	-2.70%	1,151,768
Feb 18, 2026	86.94	90.25	86.94	89.22	88.78	1.80%	1,106,679
Feb 17, 2026	87.01	88.43	86.20	87.64	87.21	0.69%	868,252
Feb 13, 2026	86.77	88.11	85.33	87.04	86.61	1.01%	552,208
Feb 12, 2026	88.08	89.42	84.13	86.17	85.74	-0.63%	1,153,421
Feb 11, 2026	87.46	88.05	86.04	86.72	86.29	0.03%	514,693
Feb 10, 2026	87.41	88.29	86.66	86.69	86.26	-0.49%	564,986
Feb 9, 2026	87.00	87.60	86.28	87.12	86.69	-0.86%	534,979
Feb 6, 2026	87.30	89.13	86.34	87.88	87.45	1.37%	832,207
Feb 5, 2026	87.12	87.91	84.87	86.69	86.26	-1.73%	579,743
Feb 4, 2026	85.28	89.14	85.28	88.22	87.78	2.82%	970,857
Feb 3, 2026	83.29	86.19	81.43	85.80	85.38	4.44%	1,267,844
Feb 2, 2026	80.70	82.20	80.20	82.15	81.74	2.41%	1,122,834
Jan 30, 2026	79.39	81.06	79.07	80.22	79.82	-0.50%	927,694
Jan 29, 2026	81.26	82.72	78.15	80.62	80.22	-4.22%	2,083,916
Jan 28, 2026	86.04	86.45	83.85	84.17	83.75	-1.87%	1,444,332
Jan 27, 2026	86.55	87.17	84.16	85.77	85.35	0.12%	1,045,518
Jan 26, 2026	86.28	86.94	85.43	85.67	85.25	-1.14%	861,810
Jan 23, 2026	87.74	88.33	86.12	86.66	86.23	-1.48%	754,583
Jan 22, 2026	87.79	89.59	87.25	87.96	87.53	0.66%	1,607,745
Jan 21, 2026	85.98	88.45	85.31	87.38	86.95	2.78%	785,988
Jan 20, 2026	86.57	87.39	84.88	85.02	84.60	-4.08%	770,808
Jan 16, 2026	88.05	88.73	87.67	88.64	88.20	-0.10%	636,563
Jan 15, 2026	88.54	89.39	87.86	88.73	88.29	0.75%	808,066
Jan 14, 2026	87.55	89.61	86.54	88.07	87.64	0.67%	933,566
Jan 13, 2026	85.30	88.31	85.06	87.48	87.05	1.82%	1,076,418
Jan 12, 2026	86.00	86.52	85.22	85.92	85.50	-1.88%	1,242,518
Jan 9, 2026	86.74	88.45	85.49	87.57	87.14	0.96%	1,049,880
Jan 8, 2026	85.00	87.39	84.21	86.74	86.31	2.46%	1,266,873
Jan 7, 2026	83.89	84.87	83.04	84.66	84.24	1.21%	1,151,160
Jan 6, 2026	78.60	83.77	78.55	83.65	83.24	10.55%	2,375,154
Jan 5, 2026	75.39	76.98	74.81	75.67	75.30	-0.29%	783,745
Jan 2, 2026	74.43	76.11	73.69	75.89	75.52	2.22%	512,552
Dec 31, 2025	74.97	75.10	74.01	74.24	73.87	-1.05%	385,223
Dec 30, 2025	75.54	76.09	74.56	75.03	74.66	-0.60%	329,529
Dec 29, 2025	76.00	76.14	75.08	75.48	75.11	-0.80%	402,881
Dec 26, 2025	76.15	76.28	75.41	76.09	75.71	0.14%	368,418
Dec 24, 2025	76.25	76.81	75.54	75.98	75.60	0.30%	192,411
Dec 23, 2025	76.00	76.45	75.45	75.75	75.38	-1.11%	499,934
Dec 22, 2025	75.58	76.70	75.48	76.60	76.22	1.11%	608,843
Dec 19, 2025	75.28	76.62	74.66	75.76	75.39	0.13%	979,175
Dec 18, 2025	75.82	76.06	74.54	75.66	75.29	0.75%	713,299
Dec 17, 2025	73.82	75.96	73.02	75.10	74.73	1.49%	1,041,377
Dec 16, 2025	74.64	74.64	73.33	74.00	73.63	-0.75%	790,964
Dec 15, 2025	74.11	75.24	73.67	74.56	74.19	1.04%	953,490
Dec 12, 2025	75.39	75.45	73.57	73.79	73.43	-1.50%	713,426
Dec 11, 2025	75.55	75.55	73.84	74.91	74.54	0.56%	910,601
Dec 10, 2025	71.57	75.39	71.45	74.49	74.12	4.33%	1,159,582
Dec 9, 2025	70.60	72.22	70.60	71.40	71.05	0.13%	411,518
Dec 8, 2025	71.29	71.59	69.99	71.31	70.96	1.86%	866,385
Dec 5, 2025	69.79	71.59	69.36	70.01	69.66	0.40%	756,842
Dec 4, 2025	70.02	70.94	69.37	69.73	69.39	-0.54%	779,335
Dec 3, 2025	68.94	70.87	68.15	70.11	69.76	2.61%	1,126,214