Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	77.48	79.01	76.87	78.20	-	6.32%	114,652
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