Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	56.98	57.16	56.56	56.82	56.82	-0.04%	-
Nov 27, 2025	56.84	56.86	56.84	56.84	56.84	-0.80%	-
Nov 26, 2025	57.30	58.30	57.30	57.30	57.30	-0.83%	-
Nov 25, 2025	56.18	58.44	56.18	57.78	57.41	2.30%	-
Nov 24, 2025	55.24	57.56	55.00	56.48	56.12	1.22%	-
Nov 21, 2025	51.08	55.80	51.08	55.80	55.44	8.18%	-
Nov 20, 2025	52.58	52.88	51.24	51.58	51.25	-2.13%	-
Nov 19, 2025	52.66	53.20	52.66	52.70	52.36	-0.79%	-
Nov 18, 2025	52.70	53.22	52.56	53.12	52.78	-0.75%	-
Nov 17, 2025	54.84	54.84	53.52	53.52	53.18	-3.25%	-
Nov 14, 2025	54.38	55.32	53.64	55.32	54.97	1.06%	-
Nov 13, 2025	55.98	56.32	54.58	54.74	54.39	-2.77%	-
Nov 12, 2025	55.48	56.70	55.48	56.30	55.94	1.15%	-
Nov 11, 2025	54.82	55.90	54.82	55.66	55.30	0.72%	-
Nov 10, 2025	56.42	56.42	55.26	55.26	54.91	-2.13%	-
Nov 7, 2025	56.22	56.64	55.80	56.46	56.10	-0.35%	-
Nov 6, 2025	56.78	57.42	56.42	56.66	56.30	-1.46%	-
Nov 5, 2025	55.42	57.64	55.42	57.50	57.13	2.68%	-
Nov 4, 2025	56.36	56.36	55.78	56.00	55.64	-2.03%	-
Nov 3, 2025	56.70	57.16	55.54	57.16	56.79	-0.03%	-
Oct 31, 2025	57.90	57.90	56.46	57.18	56.81	-1.24%	-
Oct 30, 2025	58.64	59.02	57.90	57.90	57.53	-1.50%	-
Oct 29, 2025	60.42	60.42	58.78	58.78	58.40	-2.52%	-
Oct 28, 2025	60.60	61.22	60.30	60.30	59.91	-0.63%	-
Oct 27, 2025	61.68	61.68	60.68	60.68	60.29	-1.84%	-
Oct 24, 2025	60.38	61.82	59.78	61.82	61.43	1.98%	-
Oct 23, 2025	55.50	60.62	55.50	60.62	60.23	7.79%	-
Oct 22, 2025	55.48	56.84	55.48	56.24	55.88	0.46%	-
Oct 21, 2025	53.86	56.26	53.86	55.98	55.62	2.98%	-
Oct 20, 2025	54.38	54.78	54.24	54.36	54.01	-0.11%	-
Oct 17, 2025	52.62	54.58	52.62	54.42	54.07	1.99%	-
Oct 16, 2025	53.66	53.98	52.94	53.36	53.02	-1.26%	-
Oct 15, 2025	53.72	54.38	53.66	54.04	53.69	-0.07%	-
Oct 14, 2025	51.26	54.32	51.26	54.08	53.73	3.72%	-
Oct 13, 2025	50.54	52.24	50.54	52.14	51.81	3.37%	-
Oct 10, 2025	53.14	53.14	50.44	50.44	50.12	-6.18%	-
Oct 9, 2025	54.10	54.34	53.76	53.76	53.42	-1.72%	-
Oct 8, 2025	53.74	54.82	53.74	54.70	54.35	1.07%	-
Oct 7, 2025	54.66	55.20	54.12	54.12	53.77	-1.89%	-
Oct 6, 2025	56.08	56.08	55.08	55.16	54.81	-0.90%	-
Oct 3, 2025	55.10	56.56	55.02	55.66	55.30	0.36%	-
Oct 2, 2025	54.06	55.52	54.06	55.46	55.11	1.72%	-
Oct 1, 2025	53.06	54.54	53.06	54.52	54.17	1.72%	-
Sep 30, 2025	54.12	54.34	52.72	53.60	53.26	-1.58%	-
Sep 29, 2025	53.86	54.56	53.30	54.46	54.11	0.74%	-
Sep 26, 2025	52.38	54.06	52.38	54.06	53.71	2.31%	-
Sep 25, 2025	52.88	52.88	52.04	52.84	52.50	-0.75%	-
Sep 24, 2025	52.56	53.68	52.56	53.24	52.90	0.60%	-
Sep 23, 2025	53.50	54.16	52.92	52.92	52.58	-1.53%	-
Sep 22, 2025	53.36	53.84	53.00	53.74	53.40	-0.37%	-