Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 27, 2026	84.73	85.78	83.50	83.56	83.56	0.23%	490,413
May 26, 2026	81.74	83.56	81.74	83.37	83.37	2.98%	850,314
May 22, 2026	78.68	81.02	78.08	80.96	80.96	2.82%	645,217
May 21, 2026	76.63	79.31	75.31	78.74	78.74	1.13%	514,660
May 20, 2026	73.93	78.04	72.53	77.86	77.86	5.95%	956,405
May 19, 2026	76.01	76.22	73.36	73.49	73.49	-3.90%	817,222
May 18, 2026	77.65	78.66	76.29	76.47	76.47	-0.83%	551,033
May 15, 2026	78.73	78.73	76.82	77.55	77.11	-2.23%	452,278
May 14, 2026	80.79	81.44	79.12	79.32	78.87	1.46%	515,918
May 13, 2026	77.67	78.52	76.98	78.18	77.74	0.88%	479,076
May 12, 2026	79.95	80.87	76.80	77.50	77.06	-2.55%	607,536
May 11, 2026	81.67	81.82	79.26	79.53	79.08	-2.67%	426,265
May 8, 2026	81.57	83.22	80.04	81.71	81.25	1.16%	504,577
May 7, 2026	82.17	82.20	80.40	80.77	80.31	-0.85%	604,502
May 6, 2026	80.22	81.65	79.82	81.46	81.00	3.88%	576,959
May 5, 2026	75.13	78.87	74.93	78.42	77.98	5.32%	504,918
May 4, 2026	79.73	79.73	74.19	74.46	74.04	-6.25%	691,973
May 1, 2026	78.95	80.81	78.45	79.42	78.97	-0.04%	672,764
Apr 30, 2026	80.82	80.95	74.74	79.45	79.00	0.13%	1,123,605
Apr 29, 2026	79.61	79.89	78.26	79.35	78.90	-0.70%	944,847
Apr 28, 2026	80.24	80.24	77.86	79.91	79.46	-0.35%	557,313
Apr 27, 2026	79.93	81.13	79.62	80.19	79.74	1.03%	745,548
Apr 24, 2026	80.05	80.10	78.90	79.37	78.92	-0.76%	684,638
Apr 23, 2026	80.69	81.31	78.88	79.98	79.53	-0.58%	583,250
Apr 22, 2026	85.05	85.28	80.00	80.45	79.99	-4.19%	1,018,788
Apr 21, 2026	82.74	84.85	81.86	83.97	83.49	1.87%	1,461,331
Apr 20, 2026	80.63	82.54	79.41	82.43	81.96	1.48%	615,377
Apr 17, 2026	79.15	83.71	79.15	81.23	80.77	5.04%	928,918
Apr 16, 2026	77.40	79.41	76.27	77.33	76.89	0.13%	1,194,484
Apr 15, 2026	77.57	78.12	74.24	77.23	76.79	-1.97%	1,958,169
Apr 14, 2026	77.88	79.24	77.55	78.78	78.33	1.26%	511,127
Apr 13, 2026	76.72	77.90	76.00	77.80	77.36	0.96%	447,690
Apr 10, 2026	78.27	78.85	76.58	77.06	76.62	-1.19%	437,610
Apr 9, 2026	76.51	78.55	76.09	77.99	77.55	1.26%	570,341
Apr 8, 2026	77.48	79.01	76.70	77.02	76.58	4.72%	890,055
Apr 7, 2026	72.67	74.37	71.26	73.55	73.13	0.20%	533,401
Apr 6, 2026	72.77	73.44	71.76	73.40	72.98	0.14%	409,004
Apr 2, 2026	71.42	74.46	70.01	73.30	72.88	0.31%	488,264
Apr 1, 2026	73.39	73.94	72.05	73.07	72.66	0.43%	741,006
Mar 31, 2026	70.68	74.32	70.36	72.76	72.35	4.60%	887,145
Mar 30, 2026	71.97	71.97	69.26	69.56	69.17	-1.96%	1,437,092
Mar 27, 2026	72.35	72.82	70.37	70.95	70.55	-3.01%	896,340
Mar 26, 2026	72.33	74.31	72.33	73.15	72.73	-0.29%	605,628