Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	80.94	82.54	80.58	81.55	81.55	0.37%	487,912
Aug 6, 2026	83.39	84.30	80.69	81.25	81.25	-2.79%	482,565
Aug 5, 2026	82.26	84.68	82.26	83.58	83.58	0.37%	651,270
Aug 4, 2026	80.27	83.89	79.36	83.27	83.27	4.89%	682,397
Aug 3, 2026	79.64	81.43	78.25	79.39	79.39	0.49%	615,987
Jul 31, 2026	80.85	80.85	77.20	79.00	79.00	-0.94%	1,160,809
Jul 30, 2026	81.75	84.28	79.21	79.75	79.75	-0.88%	1,307,380
Jul 29, 2026	82.10	82.70	79.76	80.46	80.46	-1.89%	1,031,113
Jul 28, 2026	81.11	83.59	79.84	82.01	82.01	1.69%	837,981
Jul 27, 2026	80.40	82.32	80.10	80.65	80.65	0.91%	552,774
Jul 24, 2026	79.83	81.12	79.38	79.92	79.92	0.45%	511,152
Jul 23, 2026	80.81	80.97	78.85	79.56	79.56	-3.07%	1,059,014
Jul 22, 2026	80.38	82.30	80.38	82.08	82.08	1.85%	834,345
Jul 21, 2026	80.75	81.51	79.29	80.59	80.59	1.85%	707,633
Jul 20, 2026	81.37	81.97	78.42	79.13	79.13	-1.64%	546,470
Jul 17, 2026	81.14	83.86	80.04	80.45	80.45	-1.85%	850,188
Jul 16, 2026	79.23	83.08	79.23	81.97	81.97	3.76%	588,116
Jul 15, 2026	77.96	80.08	77.57	79.00	79.00	1.94%	644,748
Jul 14, 2026	77.80	78.21	75.93	77.50	77.50	0.71%	406,873
Jul 13, 2026	78.08	78.96	76.54	76.95	76.95	-1.22%	422,800
Jul 10, 2026	77.87	79.48	77.80	77.90	77.90	-0.12%	490,507
Jul 9, 2026	75.90	79.32	75.90	77.99	77.99	3.59%	674,021
Jul 8, 2026	75.88	76.51	75.03	75.29	75.29	-2.64%	681,966
Jul 7, 2026	79.12	79.46	76.81	77.33	77.33	-2.45%	633,307
Jul 6, 2026	79.65	80.07	78.23	79.27	79.27	0.23%	431,913
Jul 2, 2026	82.03	82.98	78.17	79.09	79.09	-3.05%	644,170
Jul 1, 2026	83.43	84.30	81.55	81.58	81.58	-3.16%	556,020
Jun 30, 2026	85.30	85.34	83.37	84.24	84.24	-1.72%	766,740
Jun 29, 2026	86.18	86.54	84.84	85.71	85.71	-1.57%	720,500
Jun 26, 2026	87.25	87.72	85.51	87.08	87.08	-1.00%	922,881
Jun 25, 2026	86.01	88.59	86.01	87.96	87.96	3.67%	597,325
Jun 24, 2026	82.19	85.30	82.10	84.85	84.85	4.44%	949,737
Jun 23, 2026	80.58	82.29	80.31	81.24	81.24	-0.34%	729,896
Jun 22, 2026	83.28	83.60	81.11	81.52	81.52	-2.45%	822,897
Jun 18, 2026	81.66	84.68	81.15	83.57	83.57	3.52%	996,595
Jun 17, 2026	81.40	83.73	80.24	80.73	80.73	-1.79%	741,994
Jun 16, 2026	82.52	83.45	81.44	82.20	82.20	0.09%	433,864
Jun 15, 2026	84.07	85.75	81.40	82.13	82.13	-0.52%	953,520
Jun 12, 2026	82.84	83.34	82.21	82.56	82.56	1.15%	394,760
Jun 11, 2026	79.08	81.72	78.31	81.62	81.62	3.74%	495,826
Jun 10, 2026	82.71	83.64	78.63	78.68	78.68	-5.36%	725,858
Jun 9, 2026	82.70	83.89	81.13	83.14	83.14	3.06%	565,657
Jun 8, 2026	80.69	81.88	80.06	80.67	80.67	0.34%	453,871
Jun 5, 2026	81.71	82.76	79.61	80.40	80.40	-2.47%	422,394
Jun 4, 2026	82.49	82.97	80.93	82.44	82.44	0.39%	424,520
Jun 3, 2026	80.76	83.53	80.75	82.12	82.12	0.44%	661,113
Jun 2, 2026	82.59	83.81	81.62	81.76	81.76	-0.86%	640,719
Jun 1, 2026	83.79	83.79	80.40	82.47	82.47	-1.54%	407,530
May 29, 2026	83.46	84.77	82.78	83.76	83.76	0.16%	602,150
May 28, 2026	82.19	83.76	81.49	83.63	83.63	0.08%	803,595