Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 26, 2026	86.28	86.94	85.43	85.67	85.25	-1.14%	861,810
Jan 23, 2026	87.74	88.33	86.12	86.66	86.23	-1.48%	754,583
Jan 22, 2026	87.79	89.59	87.25	87.96	87.53	0.66%	1,607,745
Jan 21, 2026	85.98	88.45	85.31	87.38	86.95	2.78%	785,988
Jan 20, 2026	86.57	87.39	84.88	85.02	84.60	-4.08%	770,808
Jan 16, 2026	88.05	88.73	87.67	88.64	88.20	-0.10%	636,563
Jan 15, 2026	88.54	89.39	87.86	88.73	88.29	0.75%	808,066
Jan 14, 2026	87.55	89.61	86.54	88.07	87.64	0.67%	933,566
Jan 13, 2026	85.30	88.31	85.06	87.48	87.05	1.82%	1,076,418
Jan 12, 2026	86.00	86.52	85.22	85.92	85.50	-1.88%	1,242,518
Jan 9, 2026	86.74	88.45	85.49	87.57	87.14	0.96%	1,049,880
Jan 8, 2026	85.00	87.39	84.21	86.74	86.31	2.46%	1,266,873
Jan 7, 2026	83.89	84.87	83.04	84.66	84.24	1.21%	1,151,160
Jan 6, 2026	78.60	83.77	78.55	83.65	83.24	10.55%	2,375,154
Jan 5, 2026	75.39	76.98	74.81	75.67	75.30	-0.29%	783,745