5 DAY PERFORMANCE
-8.53%
1 MONTH PERFORMANCE
-6.56%
3 MONTH PERFORMANCE
-10.54%
6 MONTH PERFORMANCE
-17.77%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
+26.33%
Brunswick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $83.39 | $81.25 (-2.57%) | $84.30 | $80.67 | 372.50 K | $5.31 B |
| 08/05/2026 | $82.26 | $83.58 (1.6%) | $84.68 | $82.26 | 651.34 K | $5.47 B |
| 08/04/2026 | $80.27 | $83.27 (3.74%) | $83.89 | $79.36 | 682.42 K | $5.45 B |
| 08/03/2026 | $79.64 | $79.39 (-0.31%) | $81.43 | $78.25 | 616.00 K | $5.19 B |
| 07/31/2026 | $80.85 | $79.00 (-2.29%) | $80.85 | $77.20 | 1.16 M | $5.17 B |
| 07/30/2026 | $81.75 | $79.75 (-2.45%) | $84.28 | $79.21 | 1.31 M | $5.23 B |
| 07/29/2026 | $82.10 | $80.46 (-2%) | $82.70 | $79.76 | 1.03 M | $5.28 B |
| 07/28/2026 | $81.11 | $82.01 (1.11%) | $83.59 | $79.84 | 838.00 K | $5.38 B |
| 07/27/2026 | $80.40 | $80.65 (0.31%) | $82.32 | $80.10 | 552.80 K | $5.29 B |
| 07/24/2026 | $79.83 | $79.92 (0.11%) | $81.12 | $79.38 | 511.20 K | $5.24 B |
| 07/23/2026 | $80.81 | $79.56 (-1.55%) | $80.97 | $78.85 | 1.06 M | $5.22 B |
| 07/22/2026 | $80.38 | $82.08 (2.11%) | $82.30 | $80.38 | 834.35 K | $5.38 B |
| 07/21/2026 | $80.75 | $80.59 (-0.2%) | $81.51 | $79.29 | 752.32 K | $5.29 B |
| 07/20/2026 | $81.37 | $79.13 (-2.75%) | $81.97 | $78.42 | 546.50 K | $5.19 B |
| 07/17/2026 | $81.14 | $80.45 (-0.85%) | $83.86 | $80.04 | 850.20 K | $5.28 B |
| 07/16/2026 | $79.23 | $81.97 (3.46%) | $83.08 | $79.23 | 588.12 K | $5.38 B |
| 07/15/2026 | $77.96 | $79.00 (1.33%) | $80.08 | $77.57 | 644.75 K | $5.18 B |
| 07/14/2026 | $77.80 | $77.50 (-0.39%) | $78.21 | $75.93 | 417.22 K | $5.08 B |
| 07/13/2026 | $78.08 | $76.95 (-1.45%) | $78.96 | $76.54 | 422.82 K | $5.05 B |
| 07/10/2026 | $77.87 | $77.90 (0.04%) | $79.48 | $77.80 | 490.52 K | $5.11 B |
| 07/09/2026 | $75.90 | $77.99 (2.75%) | $79.32 | $75.90 | 677.10 K | $5.12 B |
| 07/08/2026 | $75.88 | $75.29 (-0.78%) | $76.51 | $75.03 | 689.40 K | $4.94 B |
| 07/07/2026 | $79.12 | $77.33 (-2.26%) | $79.46 | $76.81 | 633.32 K | $5.07 B |
| 07/06/2026 | $79.65 | $79.27 (-0.48%) | $80.07 | $78.23 | 432.20 K | $5.20 B |
| 07/02/2026 | $82.03 | $79.09 (-3.58%) | $82.98 | $78.17 | 644.20 K | $5.19 B |
| 07/01/2026 | $83.43 | $81.58 (-2.22%) | $84.30 | $81.55 | 556.02 K | $5.35 B |
| 06/30/2026 | $85.30 | $84.24 (-1.24%) | $85.34 | $83.37 | 766.74 K | $5.53 B |
| 06/29/2026 | $86.18 | $85.71 (-0.55%) | $86.54 | $84.84 | 855.10 K | $5.62 B |
| 06/26/2026 | $87.25 | $87.08 (-0.19%) | $87.72 | $85.51 | 1.11 M | $5.71 B |
| 06/25/2026 | $86.01 | $87.96 (2.27%) | $88.59 | $86.01 | 597.33 K | $5.77 B |
| 06/24/2026 | $82.19 | $84.85 (3.24%) | $85.30 | $82.10 | 949.74 K | $5.57 B |
| 06/23/2026 | $80.58 | $81.24 (0.82%) | $82.29 | $80.31 | 729.90 K | $5.33 B |
| 06/22/2026 | $83.28 | $81.52 (-2.11%) | $83.60 | $81.11 | 822.90 K | $5.35 B |
| 06/18/2026 | $81.66 | $83.57 (2.34%) | $84.68 | $81.15 | 1.00 M | $5.48 B |
| 06/17/2026 | $81.40 | $80.73 (-0.82%) | $83.73 | $80.24 | 742.00 K | $5.30 B |
| 06/16/2026 | $82.52 | $82.20 (-0.39%) | $83.45 | $81.44 | 433.90 K | $5.39 B |
| 06/15/2026 | $84.07 | $82.13 (-2.31%) | $85.75 | $81.40 | 954.35 K | $5.39 B |
| 06/12/2026 | $82.84 | $82.56 (-0.34%) | $83.34 | $82.21 | 394.80 K | $5.42 B |
| 06/11/2026 | $79.08 | $81.62 (3.21%) | $81.72 | $78.31 | 495.84 K | $5.35 B |
| 06/10/2026 | $82.71 | $78.68 (-4.87%) | $83.64 | $78.63 | 747.71 K | $5.16 B |
| 06/09/2026 | $82.70 | $83.14 (0.53%) | $83.89 | $81.13 | 565.70 K | $5.45 B |
| 06/08/2026 | $80.69 | $80.67 (-0.02%) | $81.88 | $80.06 | 453.97 K | $5.29 B |
| 06/05/2026 | $81.71 | $80.40 (-1.6%) | $82.76 | $79.61 | 441.02 K | $5.27 B |
| 06/04/2026 | $82.49 | $82.44 (-0.06%) | $82.97 | $80.93 | 435.20 K | $5.41 B |
| 06/03/2026 | $80.76 | $82.12 (1.68%) | $83.53 | $80.75 | 672.83 K | $5.39 B |
| 06/02/2026 | $82.59 | $81.76 (-1%) | $83.81 | $81.62 | 640.73 K | $5.36 B |
| 06/01/2026 | $83.79 | $82.47 (-1.58%) | $83.79 | $80.40 | 407.54 K | $5.41 B |
| 05/29/2026 | $83.46 | $83.76 (0.36%) | $84.77 | $82.78 | 721.12 K | $5.49 B |
| 05/28/2026 | $82.19 | $83.63 (1.75%) | $83.76 | $81.49 | 833.65 K | $5.49 B |
| 05/27/2026 | $84.73 | $83.56 (-1.38%) | $85.78 | $83.50 | 490.42 K | $5.48 B |
| 05/26/2026 | $81.74 | $83.37 (1.99%) | $83.56 | $81.74 | 859.34 K | $5.47 B |
| 05/22/2026 | $78.68 | $80.96 (2.9%) | $81.02 | $78.08 | 645.40 K | $5.31 B |
| 05/21/2026 | $76.63 | $78.74 (2.75%) | $79.31 | $75.31 | 514.70 K | $5.17 B |
| 05/20/2026 | $73.93 | $77.86 (5.32%) | $78.04 | $72.53 | 956.41 K | $5.11 B |
| 05/19/2026 | $76.01 | $73.49 (-3.32%) | $76.22 | $73.36 | 817.22 K | $4.82 B |
| 05/18/2026 | $77.65 | $76.47 (-1.52%) | $78.66 | $76.29 | 551.03 K | $5.02 B |
| 05/15/2026 | $78.73 | $77.55 (-1.5%) | $78.73 | $76.82 | 452.30 K | $5.09 B |
| 05/14/2026 | $80.79 | $79.32 (-1.82%) | $81.44 | $79.12 | 515.92 K | $5.20 B |
| 05/13/2026 | $77.67 | $78.18 (0.66%) | $78.52 | $76.98 | 479.10 K | $5.13 B |
| 05/12/2026 | $79.95 | $77.50 (-3.06%) | $80.86 | $76.80 | 607.54 K | $5.08 B |
| 05/11/2026 | $81.67 | $79.53 (-2.62%) | $81.82 | $79.26 | 426.30 K | $5.22 B |
| 05/08/2026 | $81.57 | $81.71 (0.17%) | $83.22 | $80.04 | 504.60 K | $5.36 B |
| 05/07/2026 | $82.17 | $80.77 (-1.7%) | $82.20 | $80.40 | 604.50 K | $5.30 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.
