Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	64.48	64.66	62.33	62.74	62.74	-2.00%	510,877
Feb 20, 2025	64.90	65.73	63.50	64.02	64.02	-1.04%	543,122
Feb 19, 2025	63.91	65.30	63.24	64.69	64.69	-0.15%	1,232,804
Feb 18, 2025	65.58	65.99	63.58	64.79	64.79	-1.20%	1,136,345
Feb 14, 2025	65.49	66.94	65.03	65.58	65.58	0.92%	441,928
Feb 13, 2025	64.55	65.20	63.89	64.98	64.98	1.20%	547,452
Feb 12, 2025	64.61	64.61	63.20	64.21	64.21	-2.46%	497,682
Feb 11, 2025	64.99	66.06	64.81	65.83	65.83	0.41%	468,899
Feb 10, 2025	66.76	66.76	65.43	65.56	65.56	-0.21%	637,294
Feb 7, 2025	66.24	66.44	65.03	65.70	65.70	-0.98%	637,365
Feb 6, 2025	67.65	67.65	65.84	66.35	66.35	-0.33%	422,422
Feb 5, 2025	67.15	67.15	65.97	66.57	66.57	-0.83%	481,366
Feb 4, 2025	66.13	67.20	65.63	67.13	67.13	1.51%	556,482
Feb 3, 2025	65.00	67.53	63.76	66.13	66.13	-1.94%	1,049,055
Jan 31, 2025	68.36	70.65	67.34	67.44	67.44	-2.32%	1,359,006
Jan 30, 2025	69.90	73.46	67.23	69.04	69.04	1.28%	1,751,509
Jan 29, 2025	68.56	69.62	67.65	68.17	68.17	-0.57%	955,758
Jan 28, 2025	69.03	69.64	67.67	68.56	68.56	-2.77%	1,254,727
Jan 27, 2025	68.50	70.83	68.36	70.51	70.51	3.37%	860,139
Jan 24, 2025	68.17	68.74	67.74	68.21	68.21	-0.28%	748,700
Jan 23, 2025	68.14	69.39	67.23	68.40	68.40	1.29%	854,638
Jan 22, 2025	68.91	69.13	67.51	67.53	67.53	-2.48%	692,462
Jan 21, 2025	68.17	69.27	68.00	69.25	69.25	2.67%	547,167
Jan 17, 2025	68.00	68.30	66.84	67.45	67.45	-0.19%	731,337
Jan 16, 2025	67.01	67.86	66.16	67.58	67.58	0.43%	488,887
Jan 15, 2025	67.57	68.32	66.98	67.29	67.29	2.26%	510,922
Jan 14, 2025	64.77	65.81	64.45	65.80	65.80	2.35%	443,756
Jan 13, 2025	63.33	64.50	62.67	64.29	64.29	1.47%	416,978
Jan 10, 2025	64.23	64.23	62.64	63.36	63.36	-2.73%	763,515
Jan 8, 2025	65.11	65.40	63.65	65.14	65.14	-1.00%	471,479
Jan 7, 2025	66.17	67.53	65.30	65.80	65.80	-0.66%	547,071
Jan 6, 2025	65.00	67.44	65.00	66.24	66.24	2.70%	1,103,130
Jan 3, 2025	63.84	64.98	63.15	64.50	64.50	1.19%	555,760
Jan 2, 2025	65.51	66.16	63.71	63.74	63.74	-1.45%	533,603
Dec 31, 2024	65.11	65.25	64.17	64.68	64.68	0.28%	757,045
Dec 30, 2024	64.13	64.87	63.08	64.50	64.50	-0.31%	901,471
Dec 27, 2024	65.11	66.23	64.00	64.70	64.70	-1.58%	507,724
Dec 26, 2024	65.47	66.24	65.20	65.74	65.74	-0.38%	508,575
Dec 24, 2024	65.67	66.11	65.20	65.99	65.99	0.21%	261,451
Dec 23, 2024	66.17	67.17	65.36	65.85	65.85	-1.35%	665,016
Dec 20, 2024	66.47	68.07	66.40	66.75	66.75	-0.13%	1,805,507
Dec 19, 2024	68.20	69.81	66.77	66.84	66.84	-1.65%	875,515
Dec 18, 2024	71.80	73.30	67.94	67.96	67.96	-4.84%	929,690
Dec 17, 2024	72.11	73.17	70.91	71.42	71.42	-1.37%	876,532
Dec 16, 2024	73.28	73.79	71.92	72.41	72.41	-1.60%	705,582
Dec 13, 2024	74.77	75.31	72.84	73.59	73.59	-1.84%	598,402
Dec 12, 2024	75.88	76.36	74.87	74.97	74.97	-1.11%	506,502
Dec 11, 2024	77.43	78.13	75.51	75.81	75.81	-0.95%	666,708
Dec 10, 2024	77.80	77.80	75.54	76.54	76.54	-1.56%	613,716
Dec 9, 2024	77.24	78.78	77.12	77.75	77.75	1.22%	698,485
Dec 6, 2024	78.00	79.04	76.45	76.81	76.81	-1.07%	593,309
Dec 5, 2024	79.01	79.84	77.44	77.64	77.64	-1.58%	454,860
Dec 4, 2024	79.45	80.02	78.48	78.89	78.89	-0.78%	456,624
Dec 3, 2024	79.87	80.52	78.92	79.51	79.51	-0.50%	620,010
Dec 2, 2024	80.73	81.13	79.89	79.91	79.91	-0.75%	482,140
Nov 29, 2024	80.98	82.03	80.37	80.51	80.51	-0.14%	207,008
Nov 27, 2024	81.62	83.00	80.44	80.62	80.62	-0.15%	373,705
Nov 26, 2024	83.68	84.66	80.03	80.74	80.74	-5.92%	661,236
Nov 25, 2024	83.76	87.65	82.89	85.82	85.82	4.19%	979,342
Nov 22, 2024	81.87	83.23	81.00	82.37	82.37	1.53%	542,354
Nov 21, 2024	78.64	81.31	78.10	81.13	81.13	3.42%	448,098
Nov 20, 2024	78.82	78.88	77.17	78.45	78.45	-1.36%	574,726
Nov 19, 2024	79.16	79.80	78.35	79.53	79.11	-0.46%	420,673
Nov 18, 2024	79.95	80.79	79.36	79.90	79.48	-0.37%	357,720
Nov 15, 2024	81.25	81.71	79.72	80.20	79.77	-0.84%	416,767
Nov 14, 2024	82.22	83.01	80.49	80.88	80.45	-0.96%	271,189
Nov 13, 2024	81.03	82.30	80.82	81.66	81.23	1.57%	266,315
Nov 12, 2024	82.81	82.81	80.27	80.40	79.97	-3.49%	455,753
Nov 11, 2024	84.58	85.23	83.00	83.31	82.87	-0.64%	472,623
Nov 8, 2024	83.70	84.29	82.21	83.85	83.40	0.38%	355,392
Nov 7, 2024	86.26	86.75	83.31	83.53	83.09	-2.82%	445,418
Nov 6, 2024	84.79	86.70	82.71	85.95	85.49	5.34%	1,120,886
Nov 5, 2024	79.86	81.75	79.74	81.59	81.16	1.22%	437,513
Nov 4, 2024	80.99	82.33	80.54	80.61	80.18	-0.35%	358,618
Nov 1, 2024	80.27	81.28	79.67	80.89	80.46	1.44%	582,733
Oct 31, 2024	81.87	82.17	79.68	79.74	79.32	-2.28%	500,004
Oct 30, 2024	82.39	83.72	81.37	81.60	81.17	-1.44%	617,778
Oct 29, 2024	81.38	82.88	80.88	82.79	82.35	0.90%	435,259
Oct 28, 2024	81.62	82.51	80.90	82.05	81.61	1.60%	490,098
Oct 25, 2024	79.97	82.44	79.95	80.76	80.33	1.00%	1,113,859
Oct 24, 2024	77.74	80.54	76.07	79.96	79.53	3.83%	1,080,802
Oct 23, 2024	78.26	79.12	76.54	77.01	76.60	-2.30%	1,002,147
Oct 22, 2024	79.83	80.55	78.23	78.82	78.40	-3.35%	923,909
Oct 21, 2024	83.44	83.50	81.44	81.55	81.12	-2.96%	674,652
Oct 18, 2024	84.82	84.82	83.68	84.04	83.59	-0.15%	372,919
Oct 17, 2024	83.77	84.36	82.77	84.17	83.72	0.33%	569,314
Oct 16, 2024	84.30	85.31	83.38	83.89	83.44	0.64%	584,708
Oct 15, 2024	83.32	85.38	83.12	83.36	82.92	0.20%	532,352
Oct 14, 2024	82.07	83.24	81.36	83.19	82.75	0.85%	381,473
Oct 11, 2024	81.09	82.87	81.09	82.49	82.05	2.02%	410,993
Oct 10, 2024	81.25	81.63	80.49	80.86	80.43	-1.29%	797,161
Oct 9, 2024	80.46	82.72	80.46	81.92	81.48	1.89%	539,856
Oct 8, 2024	80.76	81.17	79.85	80.40	79.97	-0.85%	523,922
Oct 7, 2024	82.05	82.06	79.77	81.09	80.66	-1.57%	421,304
Oct 4, 2024	83.49	83.86	81.71	82.38	81.94	0.38%	279,687
Oct 3, 2024	80.98	82.09	80.33	82.07	81.63	0.43%	517,496
Oct 2, 2024	81.82	82.29	80.94	81.72	81.29	-0.85%	417,720
Oct 1, 2024	83.61	83.61	81.56	82.42	81.98	-1.67%	410,029
Sep 30, 2024	84.04	85.08	83.37	83.82	83.37	-0.84%	531,725
Sep 27, 2024	84.22	85.85	83.55	84.53	84.08	1.90%	794,935