Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	78.01	78.58	76.55	76.64	76.64	-1.24%	691,733
Aug 27, 2026	79.42	80.57	77.54	77.60	77.60	-2.60%	699,697
Aug 26, 2026	80.56	81.10	79.66	79.67	79.67	-0.82%	568,454
Aug 25, 2026	82.13	82.37	79.60	80.33	80.33	-1.13%	416,660
Aug 24, 2026	80.80	82.45	80.49	81.25	81.25	0.52%	474,235
Aug 21, 2026	82.21	82.81	80.77	80.83	80.83	-0.28%	571,686
Aug 20, 2026	80.02	81.20	79.12	81.06	81.06	-0.14%	524,141
Aug 19, 2026	82.23	83.87	81.19	81.61	81.17	0.74%	678,292
Aug 18, 2026	80.57	82.57	80.57	81.01	80.57	-1.57%	891,641
Aug 17, 2026	81.55	83.46	80.86	82.30	81.86	-0.45%	768,148
Aug 14, 2026	81.07	82.73	80.87	82.67	82.22	1.31%	464,284
Aug 13, 2026	80.46	82.14	78.71	81.60	81.16	1.58%	680,632
Aug 12, 2026	82.20	82.20	78.29	80.33	79.90	-1.33%	669,923
Aug 11, 2026	80.06	82.00	80.02	81.41	80.97	1.22%	670,521
Aug 10, 2026	80.97	81.61	79.84	80.43	80.00	-1.37%	732,126
Aug 7, 2026	80.94	82.54	80.58	81.55	81.11	0.37%	487,963
Aug 6, 2026	83.39	84.30	80.69	81.25	80.81	-2.79%	482,976
Aug 5, 2026	82.26	84.68	82.26	83.58	83.13	0.37%	651,340
Aug 4, 2026	80.27	83.89	79.36	83.27	82.82	4.89%	682,415
Aug 3, 2026	79.64	81.43	78.25	79.39	78.96	0.49%	615,988
Jul 31, 2026	80.85	80.85	77.20	79.00	78.57	-0.94%	1,160,811
Jul 30, 2026	81.75	84.28	79.21	79.75	79.32	-0.88%	1,307,381
Jul 29, 2026	82.10	82.70	79.76	80.46	80.03	-1.89%	1,031,503
Jul 28, 2026	81.11	83.59	79.84	82.01	81.57	1.69%	837,982
Jul 27, 2026	80.40	82.32	80.10	80.65	80.22	0.91%	552,785
Jul 24, 2026	79.83	81.12	79.38	79.92	79.49	0.45%	511,163
Jul 23, 2026	80.81	80.97	78.85	79.56	79.13	-3.07%	1,059,019
Jul 22, 2026	80.38	82.30	80.38	82.08	81.64	1.85%	834,346
Jul 21, 2026	80.75	81.51	79.29	80.59	80.16	1.85%	752,323
Jul 20, 2026	81.37	81.97	78.42	79.13	78.70	-1.64%	546,471
Jul 17, 2026	81.14	83.86	80.04	80.45	80.02	-1.85%	850,188
Jul 16, 2026	79.23	83.08	79.23	81.97	81.53	3.76%	588,116
Jul 15, 2026	77.96	80.08	77.57	79.00	78.57	1.94%	644,751
Jul 14, 2026	77.80	78.21	75.93	77.50	77.08	0.71%	417,219
Jul 13, 2026	78.08	78.96	76.54	76.95	76.54	-1.22%	422,822
Jul 10, 2026	77.87	79.48	77.80	77.90	77.48	-0.12%	490,517
Jul 9, 2026	75.90	79.32	75.90	77.99	77.57	3.59%	677,100
Jul 8, 2026	75.88	76.51	75.03	75.29	74.88	-2.64%	689,355
Jul 7, 2026	79.12	79.46	76.81	77.33	76.91	-2.45%	633,317
Jul 6, 2026	79.65	80.07	78.23	79.27	78.84	0.23%	432,163
Jul 2, 2026	82.03	82.98	78.17	79.09	78.66	-3.05%	644,190
Jul 1, 2026	83.43	84.30	81.55	81.58	81.14	-3.16%	556,020
Jun 30, 2026	85.30	85.34	83.37	84.24	83.79	-1.72%	766,740
Jun 29, 2026	86.18	86.54	84.84	85.71	85.25	-1.57%	855,080
Jun 26, 2026	87.25	87.72	85.51	87.08	86.61	-1.00%	1,114,052
Jun 25, 2026	86.01	88.59	86.01	87.96	87.49	3.67%	597,327
Jun 24, 2026	82.19	85.30	82.10	84.85	84.39	4.44%	949,737
Jun 23, 2026	80.58	82.29	80.31	81.24	80.80	-0.34%	729,902
Jun 22, 2026	83.28	83.60	81.11	81.52	81.08	-2.45%	822,897
Jun 18, 2026	81.66	84.68	81.15	83.57	83.12	3.52%	1,002,081