Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	51.10	51.10	50.28	50.62	50.62	-1.59%	937,288
May 29, 2025	51.22	52.02	50.78	51.44	51.44	2.31%	1,038,089
May 28, 2025	51.20	51.30	50.16	50.28	50.28	-1.91%	523,317
May 27, 2025	50.63	51.29	49.60	51.26	51.26	3.01%	747,126
May 23, 2025	49.30	50.49	49.13	49.76	49.76	-2.93%	672,060
May 22, 2025	49.81	51.57	49.45	51.26	51.26	2.36%	1,362,194
May 21, 2025	51.42	51.97	50.08	50.08	50.08	-5.15%	757,922
May 20, 2025	52.74	53.49	52.51	52.80	52.80	-0.26%	933,134
May 19, 2025	51.51	53.12	51.51	52.94	52.94	-0.51%	845,198
May 16, 2025	52.43	53.50	52.09	53.21	52.78	2.31%	787,142
May 15, 2025	51.63	52.17	51.02	52.01	51.59	-0.29%	775,124
May 14, 2025	51.83	52.62	51.62	52.16	51.74	-0.19%	873,215
May 13, 2025	52.78	52.82	51.43	52.26	51.84	-0.34%	727,037
May 12, 2025	51.90	53.74	50.97	52.44	52.02	9.30%	1,626,333
May 9, 2025	48.21	48.51	47.82	47.98	47.59	-0.21%	733,675
May 8, 2025	46.66	48.47	46.12	48.08	47.69	4.75%	1,105,187
May 7, 2025	46.10	46.46	45.52	45.90	45.53	0.53%	549,665
May 6, 2025	45.94	46.56	45.44	45.66	45.29	-2.02%	650,356
May 5, 2025	46.80	47.47	46.57	46.60	46.23	-1.54%	554,148
May 2, 2025	47.15	47.81	46.63	47.33	46.95	2.16%	1,128,655
May 1, 2025	46.43	47.01	45.66	46.33	45.96	0.61%	883,968
Apr 30, 2025	45.48	46.13	44.40	46.05	45.68	-0.67%	869,260
Apr 29, 2025	46.43	46.76	45.82	46.36	45.99	-0.30%	912,838
Apr 28, 2025	47.07	48.00	45.85	46.50	46.13	-0.77%	940,430
Apr 25, 2025	47.41	47.71	46.04	46.86	46.48	-2.07%	1,059,458
Apr 24, 2025	45.42	48.00	44.30	47.85	47.46	5.70%	2,224,152
Apr 23, 2025	46.59	47.71	44.83	45.27	44.91	1.00%	1,944,021
Apr 22, 2025	43.85	44.90	43.55	44.82	44.46	3.08%	985,374
Apr 21, 2025	43.20	43.68	42.05	43.48	43.13	-0.73%	1,319,491
Apr 17, 2025	43.31	44.54	43.31	43.80	43.45	1.06%	1,181,136
Apr 16, 2025	43.44	44.15	42.61	43.34	42.99	-0.28%	1,174,417
Apr 15, 2025	44.36	45.30	43.07	43.46	43.11	-2.80%	1,319,647
Apr 14, 2025	45.32	45.45	42.90	44.71	44.35	1.06%	1,494,202
Apr 11, 2025	44.14	44.27	41.86	44.24	43.88	0.05%	1,910,155
Apr 10, 2025	46.08	47.71	42.25	44.22	43.86	-7.99%	1,987,193
Apr 9, 2025	41.05	48.34	41.00	48.06	47.67	14.62%	1,857,928
Apr 8, 2025	46.78	46.80	41.17	41.93	41.59	-7.38%	1,733,151
Apr 7, 2025	44.66	46.98	43.81	45.27	44.91	-3.02%	2,139,628
Apr 4, 2025	44.95	47.66	42.83	46.68	46.30	-2.61%	2,983,522
Apr 3, 2025	52.63	53.04	47.87	47.93	47.54	-13.73%	1,816,335
Apr 2, 2025	53.44	55.74	53.44	55.56	55.11	3.02%	607,362
Apr 1, 2025	53.94	54.87	53.08	53.93	53.50	0.15%	1,080,910
Mar 31, 2025	52.76	54.30	52.12	53.85	53.42	0.67%	1,490,882
Mar 28, 2025	55.50	55.85	52.99	53.49	53.06	-4.47%	1,345,238
Mar 27, 2025	56.16	56.83	55.45	55.99	55.54	-0.62%	1,293,066
Mar 26, 2025	56.36	57.06	55.68	56.34	55.89	0.20%	951,291
Mar 25, 2025	58.00	58.15	55.86	56.23	55.78	-2.83%	721,727
Mar 24, 2025	57.12	58.60	56.96	57.87	57.40	2.19%	614,074
Mar 21, 2025	55.28	57.08	55.26	56.63	56.17	0.48%	1,245,712
Mar 20, 2025	55.65	57.41	55.34	56.36	55.91	-0.76%	614,124