Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 17, 2025	73.82	75.96	73.02	75.10	75.10	1.49%	1,030,343
Dec 16, 2025	74.64	74.64	73.33	74.00	74.00	-0.75%	785,964
Dec 15, 2025	74.11	75.24	73.67	74.56	74.56	1.04%	944,607
Dec 12, 2025	75.39	75.45	73.57	73.79	73.79	-1.50%	700,074
Dec 11, 2025	75.55	75.55	73.84	74.91	74.91	0.56%	843,173
Dec 10, 2025	71.57	75.39	71.45	74.49	74.49	4.33%	1,159,579
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%	866,384
Dec 5, 2025	69.79	71.59	69.36	70.01	70.01	0.40%	756,736
Dec 4, 2025	70.02	70.94	69.37	69.73	69.73	-0.54%	779,333
Dec 3, 2025	68.94	70.87	68.15	70.11	70.11	2.61%	1,126,202
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%	1,372,808
Nov 28, 2025	66.55	66.99	65.56	66.11	66.11	-0.69%	282,431
Nov 26, 2025	66.64	67.79	66.51	66.57	66.57	-1.10%	623,398
Nov 25, 2025	65.80	68.30	65.80	67.31	66.88	2.87%	1,111,608
Nov 24, 2025	64.30	66.60	63.70	65.43	65.01	1.88%	1,194,904
Nov 21, 2025	59.73	64.52	59.53	64.22	63.81	8.22%	1,303,375
Nov 20, 2025	61.27	62.00	59.06	59.34	58.96	-2.39%	769,136
Nov 19, 2025	61.99	62.09	60.54	60.79	60.40	-1.33%	641,576
Nov 18, 2025	61.42	62.10	60.91	61.61	61.22	-0.76%	880,435
Nov 17, 2025	64.24	64.24	61.98	62.08	61.68	-3.38%	442,141
Nov 14, 2025	62.89	64.54	62.54	64.25	63.84	0.44%	697,133
Nov 13, 2025	64.77	65.95	63.35	63.97	63.56	-2.08%	739,286
Nov 12, 2025	65.26	66.30	64.74	65.33	64.91	0.83%	682,244
Nov 11, 2025	64.41	65.03	63.82	64.79	64.38	1.28%	730,304
Nov 10, 2025	66.25	66.25	63.87	63.97	63.56	-2.71%	473,106
Nov 7, 2025	65.05	66.39	65.01	65.75	65.33	0.52%	610,406
Nov 6, 2025	66.05	66.89	65.00	65.41	64.99	-0.95%	689,172
Nov 5, 2025	64.35	66.73	64.10	66.04	65.62	2.85%	563,002
Nov 4, 2025	65.27	65.93	64.03	64.21	63.80	-2.82%	643,398
Nov 3, 2025	65.57	66.34	64.01	66.07	65.65	-0.06%	639,828
Oct 31, 2025	66.69	66.75	65.14	66.11	65.69	-1.58%	674,918
Oct 30, 2025	67.65	68.96	66.98	67.17	66.74	-1.74%	771,879
Oct 29, 2025	70.43	71.01	67.93	68.36	67.92	-3.16%	1,072,579
Oct 28, 2025	70.59	71.62	70.21	70.59	70.14	-0.48%	922,951
Oct 27, 2025	72.03	73.07	70.55	70.93	70.48	-1.36%	1,300,294
Oct 24, 2025	71.48	72.48	69.60	71.91	71.45	1.81%	1,448,245
Oct 23, 2025	67.00	70.67	64.00	70.63	70.18	8.58%	2,174,610
Oct 22, 2025	65.55	66.63	64.77	65.05	64.63	0.08%	1,361,005
Oct 21, 2025	63.29	65.74	62.90	65.00	64.58	2.62%	791,408
Oct 20, 2025	64.27	64.85	63.12	63.34	62.94	-0.89%	670,881
Oct 17, 2025	62.43	63.97	62.08	63.91	63.50	2.17%	608,992
Oct 16, 2025	63.35	63.35	61.71	62.55	62.15	-0.90%	877,319
Oct 15, 2025	63.59	64.02	62.21	63.12	62.72	0.35%	732,629
Oct 14, 2025	59.47	63.48	59.47	62.90	62.50	4.38%	827,757
Oct 13, 2025	59.65	61.08	59.50	60.26	59.88	2.57%	590,078
Oct 10, 2025	61.91	62.41	58.56	58.75	58.37	-5.24%	937,044
Oct 9, 2025	63.48	63.52	61.98	62.00	61.60	-2.52%	605,703
Oct 8, 2025	62.97	63.92	62.78	63.60	63.19	0.95%	562,523