Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 9, 2025	48.21	48.51	47.85	48.07	-	-0.02%	70,984
May 8, 2025	46.66	48.47	46.12	48.08	48.08	4.75%	1,105,187
May 7, 2025	46.10	46.46	45.52	45.90	45.90	0.53%	549,665
May 6, 2025	45.94	46.56	45.44	45.66	45.66	-2.02%	650,356
May 5, 2025	46.80	47.47	46.57	46.60	46.60	-1.54%	554,148
May 2, 2025	47.15	47.81	46.63	47.33	47.33	2.16%	1,128,655
May 1, 2025	46.43	47.01	45.66	46.33	46.33	0.61%	883,968
Apr 30, 2025	45.48	46.13	44.40	46.05	46.05	-0.67%	869,260
Apr 29, 2025	46.43	46.76	45.82	46.36	46.36	-0.30%	912,838
Apr 28, 2025	47.07	48.00	45.85	46.50	46.50	-0.77%	940,430
Apr 25, 2025	47.41	47.71	46.04	46.86	46.86	-2.07%	1,059,458
Apr 24, 2025	45.42	48.00	44.30	47.85	47.85	5.70%	2,224,152
Apr 23, 2025	46.59	47.71	44.83	45.27	45.27	1.00%	1,944,021
Apr 22, 2025	43.85	44.90	43.55	44.82	44.82	3.08%	985,374
Apr 21, 2025	43.20	43.68	42.05	43.48	43.48	-0.73%	1,319,491
Apr 17, 2025	43.31	44.54	43.31	43.80	43.80	1.06%	1,181,136
Apr 16, 2025	43.44	44.15	42.61	43.34	43.34	-0.28%	1,174,417
Apr 15, 2025	44.36	45.30	43.07	43.46	43.46	-2.80%	1,319,647
Apr 14, 2025	45.32	45.45	42.90	44.71	44.71	1.06%	1,494,202
Apr 11, 2025	44.14	44.27	41.86	44.24	44.24	0.05%	1,910,155
Apr 10, 2025	46.08	47.71	42.25	44.22	44.22	-7.99%	1,987,193
Apr 9, 2025	41.05	48.34	41.00	48.06	48.06	14.62%	1,857,928
Apr 8, 2025	46.78	46.80	41.17	41.93	41.93	-7.38%	1,733,151
Apr 7, 2025	44.66	46.98	43.81	45.27	45.27	-3.02%	2,139,628
Apr 4, 2025	44.95	47.66	42.83	46.68	46.68	-2.61%	2,983,522
Apr 3, 2025	52.63	53.04	47.87	47.93	47.93	-13.73%	1,816,335
Apr 2, 2025	53.44	55.74	53.44	55.56	55.56	3.02%	607,362
Apr 1, 2025	53.94	54.87	53.08	53.93	53.93	0.15%	1,080,910
Mar 31, 2025	52.76	54.30	52.12	53.85	53.85	0.67%	1,490,882
Mar 28, 2025	55.50	55.85	52.99	53.49	53.49	-4.47%	1,345,238
Mar 27, 2025	56.16	56.83	55.45	55.99	55.99	-0.62%	1,293,066
Mar 26, 2025	56.36	57.06	55.68	56.34	56.34	0.20%	951,291
Mar 25, 2025	58.00	58.15	55.86	56.23	56.23	-2.83%	721,727
Mar 24, 2025	57.12	58.60	56.96	57.87	57.87	2.19%	614,074
Mar 21, 2025	55.28	57.08	55.26	56.63	56.63	0.48%	1,245,712
Mar 20, 2025	55.65	57.41	55.34	56.36	56.36	-0.76%	614,124
Mar 19, 2025	57.38	57.81	55.75	56.79	56.79	-0.56%	766,313
Mar 18, 2025	59.04	59.04	57.06	57.11	57.11	-3.58%	556,512
Mar 17, 2025	57.35	59.52	57.35	59.23	59.23	2.63%	885,242
Mar 14, 2025	57.02	57.73	56.40	57.71	57.71	2.65%	638,370
Mar 13, 2025	56.14	57.37	54.97	56.22	56.22	-0.55%	733,780
Mar 12, 2025	57.39	57.59	55.43	56.53	56.53	-1.58%	719,670
Mar 11, 2025	58.62	58.88	55.89	57.44	57.44	-2.15%	893,275
Mar 10, 2025	58.76	59.45	57.91	58.70	58.70	-0.71%	949,702
Mar 7, 2025	58.84	59.34	57.96	59.12	59.12	0.63%	687,043
Mar 6, 2025	57.69	59.38	57.48	58.75	58.75	1.45%	1,333,381
Mar 5, 2025	55.76	57.94	55.42	57.91	57.91	4.46%	1,173,969
Mar 4, 2025	58.00	58.40	55.40	55.44	55.44	-6.05%	1,257,419
Mar 3, 2025	61.40	62.12	58.61	59.01	59.01	-3.02%	872,110
Feb 28, 2025	60.12	60.88	59.25	60.85	60.85	1.00%	867,034