5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
+11.46%
3 MONTH PERFORMANCE
-13.54%
6 MONTH PERFORMANCE
-7.86%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
+9.42%
Brunswick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $81.84 | $80.86 (-1.19%) | $82.46 | $80.81 | 41.25 K | |
| 11/04/2026 | $80.08 | $81.30 (1.52%) | $82.20 | $79.90 | 1.04 M | $5.29 B |
| 11/03/2026 | $79.61 | $78.09 (-1.91%) | $79.84 | $78.01 | 1.44 M | $5.08 B |
| 11/02/2026 | $76.25 | $79.05 (3.67%) | $79.86 | $75.99 | 1.10 M | $5.15 B |
| 10/30/2026 | $73.65 | $75.34 (2.29%) | $75.95 | $73.37 | 1.59 M | $4.90 B |
| 10/29/2026 | $71.76 | $74.36 (3.62%) | $74.63 | $70.31 | 1.73 M | $4.84 B |
| 10/28/2026 | $67.84 | $68.85 (1.49%) | $69.00 | $67.37 | 1.17 M | $4.48 B |
| 10/27/2026 | $65.42 | $67.71 (3.5%) | $68.13 | $65.42 | 883.60 K | $4.41 B |
| 10/26/2026 | $66.02 | $66.11 (0.14%) | $66.79 | $65.41 | 711.30 K | $4.30 B |
| 10/23/2026 | $66.31 | $65.88 (-0.65%) | $66.64 | $64.25 | 798.60 K | $4.31 B |
| 10/22/2026 | $64.69 | $68.29 (5.57%) | $68.33 | $64.69 | 822.30 K | $4.47 B |
| 10/21/2026 | $66.21 | $65.48 (-1.1%) | $66.29 | $64.46 | 596.30 K | $4.28 B |
| 10/20/2026 | $63.73 | $65.77 (3.2%) | $65.84 | $63.33 | 743.00 K | $4.30 B |
| 10/19/2026 | $64.35 | $63.82 (-0.82%) | $64.55 | $63.34 | 574.70 K | $4.17 B |
| 10/16/2026 | $66.10 | $64.37 (-2.62%) | $66.67 | $64.15 | 563.80 K | $4.21 B |
| 10/15/2026 | $62.91 | $65.63 (4.32%) | $65.64 | $62.45 | 883.90 K | $4.29 B |
| 10/14/2026 | $61.86 | $61.91 (0.08%) | $62.37 | $61.20 | 523.31 K | $4.05 B |
| 10/13/2026 | $62.49 | $62.48 (-0.02%) | $63.45 | $61.50 | 611.54 K | $4.09 B |
| 10/12/2026 | $61.23 | $62.14 (1.49%) | $62.23 | $61.23 | 618.00 K | $4.06 B |
| 10/09/2026 | $62.25 | $61.48 (-1.24%) | $62.38 | $61.40 | 554.60 K | $4.02 B |
| 10/08/2026 | $62.65 | $62.35 (-0.48%) | $63.33 | $61.68 | 861.96 K | $4.08 B |
| 10/07/2026 | $64.02 | $63.36 (-1.03%) | $64.42 | $63.08 | 640.70 K | $4.14 B |
| 10/06/2026 | $65.19 | $64.98 (-0.32%) | $66.21 | $64.64 | 578.04 K | $4.25 B |
| 10/05/2026 | $65.96 | $64.83 (-1.71%) | $65.96 | $64.21 | 800.80 K | $4.24 B |
| 10/02/2026 | $65.30 | $65.43 (0.2%) | $66.49 | $65.02 | 749.40 K | $4.28 B |
| 10/01/2026 | $64.00 | $64.22 (0.34%) | $64.60 | $62.68 | 838.61 K | $4.20 B |
| 09/30/2026 | $65.13 | $64.24 (-1.37%) | $65.69 | $64.10 | 743.00 K | $4.20 B |
| 09/29/2026 | $66.41 | $65.03 (-2.08%) | $66.41 | $64.76 | 705.34 K | $4.25 B |
| 09/28/2026 | $66.65 | $66.13 (-0.78%) | $67.12 | $65.38 | 805.05 K | $4.32 B |
| 09/25/2026 | $66.36 | $67.19 (1.25%) | $67.55 | $65.82 | 720.60 K | $4.39 B |
| 09/24/2026 | $65.65 | $66.16 (0.78%) | $67.37 | $65.28 | 838.32 K | $4.33 B |
| 09/23/2026 | $65.88 | $66.23 (0.53%) | $67.47 | $65.10 | 886.55 K | $4.33 B |
| 09/22/2026 | $67.87 | $66.59 (-1.89%) | $68.91 | $65.88 | 960.85 K | $4.35 B |
| 09/21/2026 | $65.48 | $66.00 (0.79%) | $67.19 | $65.38 | 1.06 M | $4.32 B |
| 09/18/2026 | $67.55 | $67.55 (0%) | $68.16 | $66.70 | 1.10 M | $4.42 B |
| 09/17/2026 | $69.22 | $67.83 (-2.01%) | $69.29 | $67.78 | 672.83 K | $4.44 B |
| 09/16/2026 | $69.22 | $67.72 (-2.17%) | $70.13 | $67.06 | 851.84 K | $4.43 B |
| 09/15/2026 | $69.55 | $68.80 (-1.08%) | $70.75 | $68.36 | 864.31 K | $4.50 B |
| 09/14/2026 | $69.83 | $70.14 (0.44%) | $70.84 | $69.56 | 681.90 K | $4.59 B |
| 09/11/2026 | $69.35 | $70.72 (1.98%) | $71.94 | $69.35 | 810.11 K | $4.63 B |
| 09/10/2026 | $70.51 | $69.88 (-0.89%) | $71.20 | $69.25 | 830.10 K | $4.57 B |
| 09/09/2026 | $71.34 | $70.93 (-0.57%) | $72.97 | $70.62 | 700.00 K | $4.64 B |
| 09/08/2026 | $74.33 | $71.95 (-3.2%) | $74.57 | $71.55 | 708.91 K | $4.71 B |
| 09/04/2026 | $71.84 | $74.43 (3.61%) | $74.90 | $71.59 | 649.12 K | $4.87 B |
| 09/03/2026 | $74.22 | $72.76 (-1.97%) | $75.43 | $71.76 | 822.52 K | $4.76 B |
| 09/02/2026 | $73.98 | $74.45 (0.64%) | $75.89 | $73.28 | 591.70 K | $4.87 B |
| 09/01/2026 | $74.80 | $73.37 (-1.91%) | $75.27 | $73.00 | 703.80 K | $4.80 B |
| 08/31/2026 | $76.51 | $75.90 (-0.8%) | $77.44 | $75.03 | 1.05 M | $4.96 B |
| 08/28/2026 | $78.01 | $76.64 (-1.76%) | $78.58 | $76.55 | 694.16 K | $5.01 B |
| 08/27/2026 | $79.42 | $77.60 (-2.29%) | $80.57 | $77.54 | 816.10 K | $5.08 B |
| 08/26/2026 | $80.56 | $79.67 (-1.1%) | $81.10 | $79.66 | 647.22 K | $5.21 B |
| 08/25/2026 | $82.13 | $80.33 (-2.19%) | $82.37 | $79.60 | 461.70 K | $5.25 B |
| 08/24/2026 | $80.80 | $81.25 (0.56%) | $82.45 | $80.49 | 553.10 K | $5.31 B |
| 08/21/2026 | $82.21 | $80.83 (-1.68%) | $82.81 | $80.77 | 578.60 K | $5.29 B |
| 08/20/2026 | $80.02 | $81.06 (1.3%) | $81.20 | $79.12 | 524.34 K | $5.30 B |
| 08/19/2026 | $82.23 | $81.61 (-0.75%) | $83.87 | $81.19 | 678.31 K | $5.34 B |
| 08/18/2026 | $80.57 | $81.01 (0.55%) | $82.57 | $80.57 | 891.64 K | $5.30 B |
| 08/17/2026 | $81.55 | $82.30 (0.92%) | $83.46 | $80.86 | 768.15 K | $5.38 B |
| 08/14/2026 | $81.07 | $82.67 (1.97%) | $82.73 | $80.87 | 464.30 K | $5.41 B |
| 08/13/2026 | $80.46 | $81.60 (1.42%) | $82.14 | $78.71 | 680.63 K | $5.34 B |
| 08/12/2026 | $82.20 | $80.33 (-2.27%) | $82.20 | $78.29 | 669.92 K | $5.25 B |
| 08/11/2026 | $80.06 | $81.41 (1.69%) | $82.00 | $80.02 | 670.52 K | $5.32 B |
| 08/10/2026 | $80.97 | $80.43 (-0.67%) | $81.61 | $79.84 | 732.13 K | $5.26 B |
| 08/07/2026 | $80.94 | $81.55 (0.75%) | $82.54 | $80.58 | 488.00 K | $5.33 B |
| 08/06/2026 | $83.39 | $81.25 (-2.57%) | $84.30 | $80.69 | 483.00 K | $5.31 B |
| 08/05/2026 | $82.26 | $83.58 (1.6%) | $84.68 | $82.26 | 651.34 K | $5.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
