Brunswick Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	64.95	64.95	63.24	63.27	63.27	-1.63%	530,350
Aug 14, 2025	63.51	64.42	62.86	64.32	64.32	-0.46%	1,303,059
Aug 13, 2025	60.63	64.96	60.63	64.62	64.62	6.85%	1,605,597
Aug 12, 2025	57.20	60.48	57.05	60.48	60.48	6.67%	800,698
Aug 11, 2025	57.08	57.48	55.84	56.70	56.70	-0.26%	606,082
Aug 8, 2025	57.32	57.62	56.41	56.85	56.85	-0.61%	498,146
Aug 7, 2025	59.68	59.68	56.96	57.20	57.20	-2.26%	862,705
Aug 6, 2025	59.45	59.45	58.26	58.52	58.52	-1.35%	582,509
Aug 5, 2025	59.02	59.47	57.83	59.32	59.32	0.94%	619,133
Aug 4, 2025	56.86	59.46	56.68	58.77	58.77	3.76%	1,031,271
Aug 1, 2025	57.61	57.77	55.61	56.64	56.64	-2.83%	1,158,162
Jul 31, 2025	58.44	58.99	58.09	58.29	58.29	-1.47%	967,417
Jul 30, 2025	61.34	61.89	58.99	59.16	59.16	-3.32%	1,516,167
Jul 29, 2025	60.80	62.11	59.56	61.19	61.19	1.46%	1,157,738
Jul 28, 2025	60.62	61.26	59.80	60.31	60.31	-0.79%	704,137
Jul 25, 2025	60.78	60.87	59.24	60.79	60.79	2.36%	1,131,488
Jul 24, 2025	60.41	62.33	58.68	59.39	59.39	-8.19%	2,752,235
Jul 23, 2025	64.94	65.53	63.79	64.69	64.69	1.60%	1,625,337
Jul 22, 2025	60.02	63.84	60.02	63.67	63.67	6.88%	1,561,098
Jul 21, 2025	60.29	60.84	59.48	59.57	59.57	-0.17%	686,068
Jul 18, 2025	60.52	60.56	59.42	59.67	59.67	0.12%	669,640
Jul 17, 2025	58.38	60.10	58.22	59.60	59.60	2.14%	701,649
Jul 16, 2025	58.79	59.36	57.61	58.35	58.35	-0.14%	708,017
Jul 15, 2025	59.88	60.02	58.43	58.43	58.43	-1.90%	706,787
Jul 14, 2025	60.45	60.53	59.06	59.56	59.56	-1.67%	582,947
Jul 11, 2025	60.47	61.05	60.33	60.57	60.57	-1.51%	728,244
Jul 10, 2025	59.92	62.47	59.67	61.50	61.50	3.12%	1,119,031
Jul 9, 2025	59.55	59.95	58.65	59.64	59.64	0.59%	481,236
Jul 8, 2025	58.55	60.26	57.77	59.29	59.29	1.91%	676,997
Jul 7, 2025	58.79	59.23	57.45	58.18	58.18	-2.12%	577,117
Jul 3, 2025	59.91	60.02	58.58	59.44	59.44	-0.70%	626,192
Jul 2, 2025	58.21	60.03	57.81	59.86	59.86	3.40%	992,865
Jul 1, 2025	55.00	59.79	55.00	57.89	57.89	4.80%	1,221,789
Jun 30, 2025	55.68	55.88	54.73	55.24	55.24	-0.63%	683,817
Jun 27, 2025	56.04	56.33	54.74	55.59	55.59	0.18%	985,588
Jun 26, 2025	55.22	55.73	54.58	55.49	55.49	1.22%	691,583
Jun 25, 2025	56.49	56.86	54.49	54.82	54.82	-2.96%	594,613
Jun 24, 2025	56.83	57.72	56.39	56.49	56.49	0.39%	663,552
Jun 23, 2025	55.06	56.40	54.20	56.27	56.27	1.52%	654,463
Jun 20, 2025	56.15	56.15	54.49	55.43	55.43	-0.16%	1,110,284
Jun 18, 2025	55.23	56.47	55.23	55.52	55.52	0.93%	666,334
Jun 17, 2025	56.26	56.52	54.74	55.01	55.01	-3.59%	668,189
Jun 16, 2025	56.84	57.64	55.82	57.06	57.06	2.57%	595,180
Jun 13, 2025	56.45	57.02	55.20	55.63	55.63	-3.00%	798,180
Jun 12, 2025	57.34	57.63	56.52	57.35	57.35	-1.49%	670,903
Jun 11, 2025	58.73	59.13	58.06	58.22	58.22	-0.26%	1,049,838
Jun 10, 2025	57.63	59.12	57.23	58.37	58.37	2.01%	1,286,075
Jun 9, 2025	57.10	58.22	55.92	57.22	57.22	1.71%	1,781,232
Jun 6, 2025	55.80	57.14	55.08	56.26	56.26	2.29%	1,749,586
Jun 5, 2025	54.21	55.32	53.77	55.00	55.00	0.49%	1,653,598