Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	87.12	87.91	84.87	86.45	-	-2.01%	342,493
Feb 4, 2026	85.28	89.14	85.28	88.22	88.22	2.82%	961,981
Feb 3, 2026	83.29	86.19	81.43	85.80	85.80	4.44%	1,261,019
Feb 2, 2026	80.70	82.20	80.20	82.15	82.15	2.41%	1,114,231
Jan 30, 2026	79.39	81.06	79.07	80.22	80.22	-0.50%	913,789
Jan 29, 2026	81.26	82.72	78.15	80.62	80.62	-4.22%	2,063,787
Jan 28, 2026	86.04	86.45	83.85	84.17	84.17	-1.87%	1,418,647
Jan 27, 2026	86.55	87.17	84.16	85.77	85.77	0.12%	1,041,965
Jan 26, 2026	86.28	86.94	85.43	85.67	85.67	-1.14%	861,804
Jan 23, 2026	87.74	88.33	86.12	86.66	86.66	-1.48%	754,583
Jan 22, 2026	87.79	89.59	87.25	87.96	87.96	0.66%	1,606,562
Jan 21, 2026	85.98	88.45	85.31	87.38	87.38	2.78%	785,984
Jan 20, 2026	86.57	87.39	84.88	85.02	85.02	-4.08%	770,806
Jan 16, 2026	88.05	88.73	87.67	88.64	88.64	-0.10%	636,015
Jan 15, 2026	88.54	89.39	87.86	88.73	88.73	0.75%	746,177
Jan 14, 2026	87.55	89.61	86.54	88.07	88.07	0.67%	933,348
Jan 13, 2026	85.30	88.31	85.06	87.48	87.48	1.82%	1,072,566
Jan 12, 2026	86.00	86.52	85.22	85.92	85.92	-1.88%	1,236,761
Jan 9, 2026	86.74	88.45	85.49	87.57	87.57	0.96%	1,049,880
Jan 8, 2026	85.00	87.39	84.21	86.74	86.74	2.46%	1,260,532
Jan 7, 2026	83.89	84.87	83.04	84.66	84.66	1.21%	1,151,140
Jan 6, 2026	78.60	83.77	78.55	83.65	83.65	10.55%	2,375,019
Jan 5, 2026	75.39	76.98	74.81	75.67	75.67	-0.29%	783,745
Jan 2, 2026	74.43	76.11	73.69	75.89	75.89	2.22%	512,551
Dec 31, 2025	74.97	75.10	74.01	74.24	74.24	-1.05%	382,423
Dec 30, 2025	75.54	76.09	74.56	75.03	75.03	-0.60%	325,476
Dec 29, 2025	76.00	76.14	75.08	75.48	75.48	-0.80%	398,540
Dec 26, 2025	76.15	76.28	75.41	76.09	76.09	0.14%	336,077
Dec 24, 2025	76.25	76.81	75.54	75.98	75.98	0.30%	187,309
Dec 23, 2025	76.00	76.45	75.45	75.75	75.75	-1.11%	499,934
Dec 22, 2025	75.58	76.70	75.48	76.60	76.60	1.11%	604,227
Dec 19, 2025	75.28	76.62	74.66	75.76	75.76	0.13%	943,871
Dec 18, 2025	75.82	76.06	74.54	75.66	75.66	0.75%	713,299
Dec 17, 2025	73.82	75.96	73.02	75.10	75.10	1.49%	1,041,377
Dec 16, 2025	74.64	74.64	73.33	74.00	74.00	-0.75%	790,964
Dec 15, 2025	74.11	75.24	73.67	74.56	74.56	1.04%	953,490
Dec 12, 2025	75.39	75.45	73.57	73.79	73.79	-1.50%	713,426
Dec 11, 2025	75.55	75.55	73.84	74.91	74.91	0.56%	910,601
Dec 10, 2025	71.57	75.39	71.45	74.49	74.49	4.33%	1,159,582
Dec 9, 2025	70.60	72.22	70.60	71.40	71.40	0.13%	411,518
Dec 8, 2025	71.29	71.59	69.99	71.31	71.31	1.86%	866,385
Dec 5, 2025	69.79	71.59	69.36	70.01	70.01	0.40%	756,842
Dec 4, 2025	70.02	70.94	69.37	69.73	69.73	-0.54%	779,335
Dec 3, 2025	68.94	70.87	68.15	70.11	70.11	2.61%	1,126,214
Dec 2, 2025	67.37	69.09	66.48	68.33	68.33	2.09%	1,403,912
Dec 1, 2025	65.38	67.68	65.01	66.93	66.93	1.24%	1,373,108
Nov 28, 2025	66.55	66.99	65.56	66.11	66.11	-0.69%	282,434
Nov 26, 2025	66.64	67.79	66.51	66.57	66.57	-1.10%	629,756
Nov 25, 2025	65.80	68.30	65.80	67.31	66.88	2.87%	1,136,102
Nov 24, 2025	64.30	66.60	63.70	65.43	65.01	1.88%	1,194,904