Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	77.65	78.66	76.29	76.47	76.47	-1.39%	551,020
May 15, 2026	78.73	78.73	76.82	77.55	77.55	-2.23%	452,278
May 14, 2026	80.79	81.44	79.12	79.32	79.32	1.46%	515,918
May 13, 2026	77.67	78.52	76.98	78.18	78.18	0.88%	479,076
May 12, 2026	79.95	80.87	76.80	77.50	77.50	-2.55%	607,536
May 11, 2026	81.67	81.82	79.26	79.53	79.53	-2.67%	426,265
May 8, 2026	81.57	83.22	80.04	81.71	81.71	1.16%	504,577
May 7, 2026	82.17	82.20	80.40	80.77	80.77	-0.85%	604,502
May 6, 2026	80.22	81.65	79.82	81.46	81.46	3.88%	576,959
May 5, 2026	75.13	78.87	74.93	78.42	78.42	5.32%	504,918
May 4, 2026	79.73	79.73	74.19	74.46	74.46	-6.25%	691,973
May 1, 2026	78.95	80.81	78.45	79.42	79.42	-0.04%	672,764
Apr 30, 2026	80.82	80.95	74.74	79.45	79.45	0.13%	1,123,605
Apr 29, 2026	79.61	79.89	78.26	79.35	79.35	-0.70%	944,847
Apr 28, 2026	80.24	80.24	77.86	79.91	79.91	-0.35%	557,313
Apr 27, 2026	79.93	81.13	79.62	80.19	80.19	1.03%	745,548
Apr 24, 2026	80.05	80.10	78.90	79.37	79.37	-0.76%	684,638
Apr 23, 2026	80.69	81.31	78.88	79.98	79.98	-0.58%	583,250
Apr 22, 2026	85.05	85.28	80.00	80.45	80.45	-4.19%	1,018,788
Apr 21, 2026	82.74	84.85	81.86	83.97	83.97	1.87%	1,461,331
Apr 20, 2026	80.63	82.54	79.41	82.43	82.43	1.48%	615,377
Apr 17, 2026	79.15	83.71	79.15	81.23	81.23	5.04%	928,918
Apr 16, 2026	77.40	79.41	76.27	77.33	77.33	0.13%	1,194,484
Apr 15, 2026	77.57	78.12	74.24	77.23	77.23	-1.97%	1,958,169
Apr 14, 2026	77.88	79.24	77.55	78.78	78.78	1.26%	511,127
Apr 13, 2026	76.72	77.90	76.00	77.80	77.80	0.96%	447,690
Apr 10, 2026	78.27	78.85	76.58	77.06	77.06	-1.19%	437,610
Apr 9, 2026	76.51	78.55	76.09	77.99	77.99	1.26%	570,341
Apr 8, 2026	77.48	79.01	76.70	77.02	77.02	4.72%	890,055
Apr 7, 2026	72.67	74.37	71.26	73.55	73.55	0.20%	533,401
Apr 6, 2026	72.77	73.44	71.76	73.40	73.40	0.14%	409,004
Apr 2, 2026	71.42	74.46	70.01	73.30	73.30	0.31%	488,264
Apr 1, 2026	73.39	73.94	72.05	73.07	73.07	0.43%	741,006
Mar 31, 2026	70.68	74.32	70.36	72.76	72.76	4.60%	887,145
Mar 30, 2026	71.97	71.97	69.26	69.56	69.56	-1.96%	1,437,092
Mar 27, 2026	72.35	72.82	70.37	70.95	70.95	-3.01%	896,340
Mar 26, 2026	72.33	74.31	72.33	73.15	73.15	-0.29%	605,628
Mar 25, 2026	74.63	76.28	73.30	73.36	73.36	-0.60%	905,790
Mar 24, 2026	72.71	75.31	71.36	73.80	73.80	-0.34%	751,900
Mar 23, 2026	73.10	75.64	72.19	74.05	74.05	5.08%	955,538
Mar 20, 2026	71.71	71.71	69.28	70.47	70.47	-1.00%	1,745,286
Mar 19, 2026	69.66	71.50	69.59	71.18	71.18	0.84%	898,682
Mar 18, 2026	70.56	71.72	70.27	70.59	70.59	-1.40%	752,634
Mar 17, 2026	71.88	73.29	71.41	71.59	71.59	0.46%	577,146
Mar 16, 2026	71.42	72.64	70.45	71.26	71.26	3.41%	1,018,320
Mar 13, 2026	69.44	69.62	68.54	68.91	68.91	-0.12%	779,447
Mar 12, 2026	69.57	70.63	68.79	68.99	68.99	-2.93%	951,686
Mar 11, 2026	72.00	72.36	70.15	71.07	71.07	-1.40%	1,087,334
Mar 10, 2026	72.94	73.91	72.00	72.08	72.08	-0.26%	1,278,306
Mar 9, 2026	69.00	72.29	67.06	72.27	72.27	2.34%	1,587,674