Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	59.26	60.88	59.26	60.06	60.06	0.23%	-
Dec 4, 2025	59.64	60.14	59.64	59.92	59.92	0.17%	-
Dec 3, 2025	58.22	60.34	58.22	59.82	59.82	2.12%	-
Dec 2, 2025	57.02	58.58	57.02	58.58	58.58	1.84%	-
Dec 1, 2025	56.56	57.94	56.50	57.52	57.52	1.23%	-
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%	-