Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	73.24	75.46	72.62	75.46	75.46	2.36%	-
Feb 19, 2026	74.92	74.92	72.70	73.72	73.72	-2.62%	-
Feb 18, 2026	73.32	75.72	72.88	75.70	75.70	2.32%	3
Feb 17, 2026	72.56	73.98	72.56	73.98	73.98	1.65%	-
Feb 16, 2026	72.78	72.86	72.74	72.78	72.78	-0.74%	-
Feb 13, 2026	71.88	73.70	71.88	73.32	73.32	0.88%	-
Feb 12, 2026	72.58	73.16	71.24	72.68	72.68	-0.30%	-
Feb 11, 2026	72.18	73.22	72.18	72.90	72.90	0.05%	-
Feb 10, 2026	72.44	73.86	72.20	72.86	72.86	-0.11%	-
Feb 9, 2026	73.50	73.50	72.44	72.94	72.94	-1.99%	-
Feb 6, 2026	72.68	74.88	72.68	74.42	74.42	1.72%	-
Feb 5, 2026	74.00	74.00	72.40	73.16	73.16	-1.96%	-
Feb 4, 2026	71.98	74.98	71.98	74.62	74.62	2.98%	-
Feb 3, 2026	68.92	72.46	68.92	72.46	72.46	4.53%	-
Feb 2, 2026	66.42	69.32	66.42	69.32	69.32	2.82%	-
Jan 30, 2026	66.54	67.80	66.50	67.42	67.42	0.93%	-
Jan 29, 2026	69.52	69.52	66.10	66.80	66.80	-4.84%	135
Jan 28, 2026	70.78	71.38	70.20	70.20	70.20	-1.27%	-
Jan 27, 2026	71.42	71.72	70.72	71.10	71.10	-1.36%	-
Jan 26, 2026	72.28	72.28	71.80	72.08	72.08	-1.29%	-
Jan 23, 2026	74.20	74.46	73.02	73.02	73.02	-2.46%	-
Jan 22, 2026	74.06	75.56	74.06	74.86	74.86	-	-
Jan 21, 2026	71.90	74.86	71.90	74.86	74.86	3.20%	-
Jan 20, 2026	74.36	74.36	72.26	72.54	72.54	-3.00%	-
Jan 19, 2026	74.82	74.82	74.72	74.78	74.78	-1.92%	-
Jan 16, 2026	75.80	76.24	75.38	76.24	76.24	-0.21%	-
Jan 15, 2026	74.86	76.48	74.86	76.40	76.40	1.22%	-
Jan 14, 2026	74.20	75.82	74.14	75.48	75.48	0.80%	-
Jan 13, 2026	72.90	75.24	72.64	74.88	74.88	2.30%	-
Jan 12, 2026	73.94	73.94	72.92	73.20	73.20	-2.71%	-
Jan 9, 2026	73.72	75.24	73.72	75.24	75.24	1.32%	-
Jan 8, 2026	71.52	74.26	71.52	74.26	74.26	2.60%	-
Jan 7, 2026	70.86	72.38	70.86	72.38	72.38	1.46%	-
Jan 6, 2026	65.22	71.34	65.22	71.34	71.34	10.47%	61
Jan 5, 2026	64.40	64.98	63.92	64.58	64.58	-0.19%	-
Jan 2, 2026	62.58	64.70	62.58	64.70	64.70	2.05%	-
Dec 30, 2025	63.40	63.40	63.40	63.40	63.40	-1.09%	-
Dec 29, 2025	63.98	64.18	63.72	64.10	64.10	-0.19%	-
Dec 23, 2025	64.36	64.58	64.22	64.22	64.22	-1.32%	-
Dec 22, 2025	64.08	65.08	64.08	65.08	65.08	0.49%	-
Dec 19, 2025	63.82	65.08	63.54	64.76	64.76	0.78%	-
Dec 18, 2025	63.24	64.26	63.24	64.26	64.26	0.56%	-
Dec 17, 2025	62.62	63.90	62.14	63.90	63.90	1.46%	-
Dec 16, 2025	62.66	63.04	62.60	62.98	62.98	-0.54%	-
Dec 15, 2025	62.46	63.40	62.46	63.32	63.32	1.12%	55
Dec 12, 2025	63.34	63.74	62.62	62.62	62.62	-1.39%	-
Dec 11, 2025	62.82	63.66	62.80	63.50	63.50	0.13%	-
Dec 10, 2025	60.78	63.42	60.78	63.42	63.42	3.36%	-
Dec 9, 2025	60.64	61.46	60.42	61.36	61.36	0.10%	-
Dec 8, 2025	59.48	61.30	59.48	61.30	61.30	2.06%	55