Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	65.80	67.18	65.49	66.61	66.61	1.79%	692,035
Sep 4, 2025	63.92	65.50	63.18	65.44	65.44	2.93%	517,736
Sep 3, 2025	63.09	64.30	62.92	63.58	63.58	0.16%	411,163
Sep 2, 2025	62.32	63.62	62.19	63.48	63.48	-0.17%	598,058
Aug 29, 2025	64.20	64.73	63.23	63.59	63.59	-0.45%	606,290
Aug 28, 2025	65.61	65.66	62.95	63.88	63.88	-2.02%	685,360
Aug 27, 2025	64.05	65.74	64.05	65.20	65.20	1.32%	728,126
Aug 26, 2025	65.04	65.84	63.86	64.35	64.35	-1.27%	902,858
Aug 25, 2025	65.26	65.94	64.69	65.18	65.18	-1.12%	666,162
Aug 22, 2025	62.64	67.30	62.36	65.92	65.92	6.20%	1,301,056
Aug 21, 2025	61.77	62.36	60.99	62.07	62.07	-0.91%	477,411
Aug 20, 2025	63.43	63.83	62.60	62.64	62.64	-2.46%	771,875
Aug 19, 2025	63.61	64.74	63.61	64.22	63.78	1.77%	585,388
Aug 18, 2025	63.33	63.51	62.65	63.10	62.67	-0.27%	660,337
Aug 15, 2025	64.95	64.95	63.24	63.27	62.84	-1.63%	567,817
Aug 14, 2025	63.51	64.42	62.86	64.32	63.88	-0.46%	1,303,059
Aug 13, 2025	60.63	64.96	60.63	64.62	64.18	6.85%	1,605,597
Aug 12, 2025	57.20	60.48	57.05	60.48	60.07	6.67%	800,698
Aug 11, 2025	57.08	57.48	55.84	56.70	56.31	-0.26%	606,082
Aug 8, 2025	57.32	57.62	56.41	56.85	56.46	-0.61%	498,146
Aug 7, 2025	59.68	59.68	56.96	57.20	56.81	-2.26%	862,705
Aug 6, 2025	59.45	59.45	58.26	58.52	58.12	-1.35%	582,509
Aug 5, 2025	59.02	59.47	57.83	59.32	58.92	0.94%	619,133
Aug 4, 2025	56.86	59.46	56.68	58.77	58.37	3.76%	1,031,271
Aug 1, 2025	57.61	57.77	55.61	56.64	56.25	-2.83%	1,158,162
Jul 31, 2025	58.44	58.99	58.09	58.29	57.89	-1.47%	967,417
Jul 30, 2025	61.34	61.89	58.99	59.16	58.76	-3.32%	1,516,167
Jul 29, 2025	60.80	62.11	59.56	61.19	60.77	1.46%	1,157,738
Jul 28, 2025	60.62	61.26	59.80	60.31	59.90	-0.79%	704,137
Jul 25, 2025	60.78	60.87	59.24	60.79	60.38	2.36%	1,131,488
Jul 24, 2025	60.41	62.33	58.68	59.39	58.99	-8.19%	2,752,235
Jul 23, 2025	64.94	65.53	63.79	64.69	64.25	1.60%	1,625,337
Jul 22, 2025	60.02	63.84	60.02	63.67	63.24	6.88%	1,561,098
Jul 21, 2025	60.29	60.84	59.48	59.57	59.16	-0.17%	686,068
Jul 18, 2025	60.52	60.56	59.42	59.67	59.26	0.12%	669,640
Jul 17, 2025	58.38	60.10	58.22	59.60	59.19	2.14%	701,649
Jul 16, 2025	58.79	59.36	57.61	58.35	57.95	-0.14%	708,017
Jul 15, 2025	59.88	60.02	58.43	58.43	58.03	-1.90%	706,787
Jul 14, 2025	60.45	60.53	59.06	59.56	59.15	-1.67%	582,947
Jul 11, 2025	60.47	61.05	60.33	60.57	60.16	-1.51%	728,244
Jul 10, 2025	59.92	62.47	59.67	61.50	61.08	3.12%	1,119,031
Jul 9, 2025	59.55	59.95	58.65	59.64	59.23	0.59%	481,236
Jul 8, 2025	58.55	60.26	57.77	59.29	58.89	1.91%	676,997
Jul 7, 2025	58.79	59.23	57.45	58.18	57.78	-2.12%	577,117
Jul 3, 2025	59.91	60.02	58.58	59.44	59.04	-0.70%	626,192
Jul 2, 2025	58.21	60.03	57.81	59.86	59.45	3.40%	992,865
Jul 1, 2025	55.00	59.79	55.00	57.89	57.50	4.80%	1,221,789
Jun 30, 2025	55.68	55.88	54.73	55.24	54.86	-0.63%	683,817
Jun 27, 2025	56.04	56.33	54.74	55.59	55.21	0.18%	985,588
Jun 26, 2025	55.22	55.73	54.58	55.49	55.11	1.22%	691,583