Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 6, 2025	45.94	46.56	45.44	45.66	45.29	-2.02%	650,356
May 5, 2025	46.80	47.47	46.57	46.60	46.23	-1.54%	554,148
May 2, 2025	47.15	47.81	46.63	47.33	46.95	2.16%	1,128,655
May 1, 2025	46.43	47.01	45.66	46.33	45.96	0.61%	883,968
Apr 30, 2025	45.48	46.13	44.40	46.05	45.68	-0.67%	869,260
Apr 29, 2025	46.43	46.76	45.82	46.36	45.99	-0.30%	912,838
Apr 28, 2025	47.07	48.00	45.85	46.50	46.13	-0.77%	940,430
Apr 25, 2025	47.41	47.71	46.04	46.86	46.48	-2.07%	1,059,458
Apr 24, 2025	45.42	48.00	44.30	47.85	47.46	5.70%	2,224,152
Apr 23, 2025	46.59	47.71	44.83	45.27	44.91	1.00%	1,944,021
Apr 22, 2025	43.85	44.90	43.55	44.82	44.46	3.08%	985,374
Apr 21, 2025	43.20	43.68	42.05	43.48	43.13	-0.73%	1,319,491
Apr 17, 2025	43.31	44.54	43.31	43.80	43.45	1.06%	1,181,136
Apr 16, 2025	43.44	44.15	42.61	43.34	42.99	-0.28%	1,174,417
Apr 15, 2025	44.36	45.30	43.07	43.46	43.11	-2.80%	1,319,647
Apr 14, 2025	45.32	45.45	42.90	44.71	44.35	1.06%	1,494,202
Apr 11, 2025	44.14	44.27	41.86	44.24	43.88	0.05%	1,910,155