Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	62.25	62.38	61.40	61.48	61.48	-1.40%	554,581
Oct 8, 2026	62.65	63.33	61.68	62.35	62.35	-1.59%	851,246
Oct 7, 2026	64.02	64.42	63.08	63.36	63.36	-2.49%	640,659
Oct 6, 2026	65.19	66.21	64.64	64.98	64.98	0.23%	578,034
Oct 5, 2026	65.96	65.96	64.21	64.83	64.83	-0.92%	761,287
Oct 2, 2026	65.30	66.49	65.02	65.43	65.43	1.88%	702,638
Oct 1, 2026	64.00	64.60	62.68	64.22	64.22	-0.03%	838,505
Sep 30, 2026	65.13	65.69	64.10	64.24	64.24	-1.21%	741,690
Sep 29, 2026	66.41	66.41	64.76	65.03	65.03	-1.66%	704,289
Sep 28, 2026	66.65	67.12	65.38	66.13	66.13	-1.58%	787,444
Sep 25, 2026	66.36	67.55	65.82	67.19	67.19	1.56%	686,316
Sep 24, 2026	65.65	67.37	65.28	66.16	66.16	-0.11%	830,746
Sep 23, 2026	65.88	67.47	65.10	66.23	66.23	-0.54%	874,066
Sep 22, 2026	67.87	68.91	65.88	66.59	66.59	0.89%	919,710
Sep 21, 2026	65.48	67.19	65.38	66.00	66.00	-2.29%	1,047,305
Sep 18, 2026	67.55	68.16	66.70	67.55	67.55	-0.41%	1,054,596
Sep 17, 2026	69.22	69.29	67.78	67.83	67.83	0.16%	668,612
Sep 16, 2026	69.22	70.13	67.06	67.72	67.72	-1.57%	840,923
Sep 15, 2026	69.55	70.75	68.36	68.80	68.80	-1.91%	851,233
Sep 14, 2026	69.83	70.84	69.56	70.14	70.14	-0.82%	678,379
Sep 11, 2026	69.35	71.94	69.35	70.72	70.72	1.20%	790,241
Sep 10, 2026	70.51	71.20	69.25	69.88	69.88	-1.48%	780,461
Sep 9, 2026	71.34	72.97	70.62	70.93	70.93	-1.42%	699,985
Sep 8, 2026	74.33	74.57	71.55	71.95	71.95	-3.33%	702,942
Sep 4, 2026	71.84	74.90	71.59	74.43	74.43	2.30%	645,213
Sep 3, 2026	74.22	75.43	71.76	72.76	72.76	-2.27%	815,236
Sep 2, 2026	73.98	75.89	73.28	74.45	74.45	1.47%	563,098
Sep 1, 2026	74.80	75.27	73.00	73.37	73.37	-3.33%	703,782
Aug 31, 2026	76.51	77.44	75.03	75.90	75.90	-0.97%	1,037,627
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