Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	60.52	60.56	59.42	59.67	59.67	0.12%	669,640
Jul 17, 2025	58.38	60.10	58.22	59.60	59.60	2.14%	701,649
Jul 16, 2025	58.79	59.36	57.61	58.35	58.35	-0.14%	708,017
Jul 15, 2025	59.88	60.02	58.43	58.43	58.43	-1.90%	706,787
Jul 14, 2025	60.45	60.53	59.06	59.56	59.56	-1.67%	582,947
Jul 11, 2025	60.47	61.05	60.33	60.57	60.57	-1.51%	728,244
Jul 10, 2025	59.92	62.47	59.67	61.50	61.50	3.12%	1,119,031
Jul 9, 2025	59.55	59.95	58.65	59.64	59.64	0.59%	481,236
Jul 8, 2025	58.55	60.26	57.77	59.29	59.29	1.91%	676,997
Jul 7, 2025	58.79	59.23	57.45	58.18	58.18	-2.12%	577,117
Jul 3, 2025	59.91	60.02	58.58	59.44	59.44	-0.70%	626,192
Jul 2, 2025	58.21	60.03	57.81	59.86	59.86	3.40%	992,865
Jul 1, 2025	55.00	59.79	55.00	57.89	57.89	4.80%	1,221,789
Jun 30, 2025	55.68	55.88	54.73	55.24	55.24	-0.63%	683,817
Jun 27, 2025	56.04	56.33	54.74	55.59	55.59	0.18%	985,588
Jun 26, 2025	55.22	55.73	54.58	55.49	55.49	1.22%	691,583
Jun 25, 2025	56.49	56.86	54.49	54.82	54.82	-2.96%	594,613
Jun 24, 2025	56.83	57.72	56.39	56.49	56.49	0.39%	663,552
Jun 23, 2025	55.06	56.40	54.20	56.27	56.27	1.52%	654,463
Jun 20, 2025	56.15	56.15	54.49	55.43	55.43	-0.16%	1,110,284
Jun 18, 2025	55.23	56.47	55.23	55.52	55.52	0.93%	666,334
Jun 17, 2025	56.26	56.52	54.74	55.01	55.01	-3.59%	668,189
Jun 16, 2025	56.84	57.64	55.82	57.06	57.06	2.57%	595,180
Jun 13, 2025	56.45	57.02	55.20	55.63	55.63	-3.00%	798,180
Jun 12, 2025	57.34	57.63	56.52	57.35	57.35	-1.49%	670,903
Jun 11, 2025	58.73	59.13	58.06	58.22	58.22	-0.26%	1,049,838
Jun 10, 2025	57.63	59.12	57.23	58.37	58.37	2.01%	1,286,075
Jun 9, 2025	57.10	58.22	55.92	57.22	57.22	1.71%	1,781,232
Jun 6, 2025	55.80	57.14	55.08	56.26	56.26	2.29%	1,749,586
Jun 5, 2025	54.21	55.32	53.77	55.00	55.00	0.49%	1,653,598
Jun 4, 2025	53.41	55.27	53.18	54.73	54.73	3.07%	2,001,489
Jun 3, 2025	49.80	53.36	49.42	53.10	53.10	6.80%	1,468,575
Jun 2, 2025	50.28	50.28	48.83	49.72	49.72	-1.78%	668,636
May 30, 2025	51.10	51.10	50.28	50.62	50.62	-1.59%	937,288
May 29, 2025	51.22	52.02	50.78	51.44	51.44	2.31%	1,038,089
May 28, 2025	51.20	51.30	50.16	50.28	50.28	-1.91%	523,317
May 27, 2025	50.63	51.29	49.60	51.26	51.26	3.01%	747,126
May 23, 2025	49.30	50.49	49.13	49.76	49.76	-2.93%	672,060
May 22, 2025	49.81	51.57	49.45	51.26	51.26	2.36%	1,362,194
May 21, 2025	51.42	51.97	50.08	50.08	50.08	-5.15%	757,922
May 20, 2025	52.74	53.49	52.51	52.80	52.80	-0.26%	933,134
May 19, 2025	51.51	53.12	51.51	52.94	52.94	-0.51%	845,198
May 16, 2025	52.43	53.50	52.09	53.21	52.78	2.31%	787,142
May 15, 2025	51.63	52.17	51.02	52.01	51.59	-0.29%	775,124
May 14, 2025	51.83	52.62	51.62	52.16	51.74	-0.19%	873,215
May 13, 2025	52.78	52.82	51.43	52.26	51.84	-0.34%	727,037
May 12, 2025	51.90	53.74	50.97	52.44	52.02	9.30%	1,626,333
May 9, 2025	48.21	48.51	47.82	47.98	47.59	-0.21%	733,675
May 8, 2025	46.66	48.47	46.12	48.08	47.69	4.75%	1,105,187
May 7, 2025	46.10	46.46	45.52	45.90	45.53	0.53%	549,665