5 DAY PERFORMANCE
+12.04%
1 MONTH PERFORMANCE
+3.16%
3 MONTH PERFORMANCE
-11.64%
6 MONTH PERFORMANCE
-12.62%
YEAR-TO-DATE PERFORMANCE
+2.41%
1 YEAR PERFORMANCE
-25.94%
Brunswick Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $57.39 | $56.53 (-1.5%) | $57.59 | $55.46 | 608,599 | $3.72 B |
| 03/11/2025 | $58.62 | $57.44 (-2.01%) | $58.88 | $55.89 | 893,275 | $3.83 B |
| 03/10/2025 | $58.76 | $58.70 (-0.1%) | $59.45 | $57.91 | 949,702 | $3.91 B |
| 03/07/2025 | $58.84 | $59.12 (0.48%) | $59.34 | $57.96 | 687,043 | $3.94 B |
| 03/06/2025 | $57.69 | $58.75 (1.84%) | $59.38 | $57.48 | 1.33 M | $3.91 B |
| 03/05/2025 | $55.76 | $57.91 (3.86%) | $57.94 | $55.42 | 1.17 M | $3.86 B |
| 03/04/2025 | $58.00 | $55.44 (-4.41%) | $58.40 | $55.40 | 1.26 M | $3.69 B |
| 03/03/2025 | $61.40 | $59.01 (-3.89%) | $62.12 | $58.61 | 872,110 | $3.93 B |
| 02/28/2025 | $60.12 | $60.85 (1.21%) | $60.88 | $59.25 | 867,034 | $4.05 B |
| 02/27/2025 | $62.07 | $60.25 (-2.93%) | $62.40 | $60.06 | 806,893 | $4.01 B |
| 02/26/2025 | $64.99 | $62.47 (-3.88%) | $64.99 | $62.00 | 603,974 | $4.16 B |
| 02/25/2025 | $62.30 | $64.48 (3.5%) | $64.81 | $62.13 | 737,400 | $4.29 B |
| 02/24/2025 | $62.24 | $62.22 (-0.03%) | $62.83 | $61.42 | 771,007 | $4.14 B |
| 02/21/2025 | $64.48 | $62.74 (-2.7%) | $64.66 | $62.33 | 510,900 | $4.18 B |
| 02/20/2025 | $64.90 | $64.02 (-1.36%) | $65.73 | $63.50 | 543,122 | $4.26 B |
| 02/19/2025 | $63.91 | $64.69 (1.22%) | $65.30 | $63.24 | 1.23 M | $4.31 B |
| 02/18/2025 | $65.58 | $64.79 (-1.2%) | $65.99 | $63.58 | 1.14 M | $4.32 B |
| 02/14/2025 | $65.49 | $65.58 (0.14%) | $66.94 | $65.03 | 441,928 | $4.37 B |
| 02/13/2025 | $64.55 | $64.98 (0.67%) | $65.20 | $63.89 | 547,500 | $4.33 B |
| 02/12/2025 | $64.61 | $64.21 (-0.62%) | $64.61 | $63.20 | 497,700 | $4.28 B |
| 02/11/2025 | $64.99 | $65.83 (1.29%) | $66.06 | $64.81 | 468,900 | $4.38 B |
| 02/10/2025 | $66.76 | $65.56 (-1.8%) | $66.76 | $65.43 | 637,300 | $4.37 B |
| 02/07/2025 | $66.24 | $65.70 (-0.82%) | $66.44 | $65.03 | 637,400 | $4.38 B |
| 02/06/2025 | $67.65 | $66.35 (-1.92%) | $67.65 | $65.84 | 422,422 | $4.42 B |
| 02/05/2025 | $67.15 | $66.57 (-0.86%) | $67.15 | $65.97 | 481,400 | $4.43 B |
| 02/04/2025 | $66.13 | $67.13 (1.51%) | $67.20 | $65.63 | 556,500 | $4.47 B |
| 02/03/2025 | $65.00 | $66.13 (1.74%) | $67.53 | $63.76 | 1.05 M | $4.40 B |
| 01/31/2025 | $68.36 | $67.44 (-1.35%) | $70.65 | $67.34 | 1.36 M | $4.49 B |
| 01/30/2025 | $69.90 | $69.04 (-1.23%) | $73.46 | $67.23 | 1.75 M | $4.60 B |
| 01/29/2025 | $68.56 | $68.17 (-0.57%) | $69.62 | $67.65 | 955,800 | $4.54 B |
| 01/28/2025 | $69.03 | $68.56 (-0.68%) | $69.64 | $67.67 | 1.25 M | $4.57 B |
| 01/27/2025 | $68.50 | $70.51 (2.93%) | $70.83 | $68.36 | 860,139 | $4.70 B |
| 01/24/2025 | $68.17 | $68.21 (0.06%) | $68.74 | $67.74 | 748,700 | $4.54 B |
| 01/23/2025 | $68.14 | $68.40 (0.38%) | $69.39 | $67.23 | 854,638 | $4.56 B |
| 01/22/2025 | $68.91 | $67.53 (-2%) | $69.13 | $67.51 | 692,462 | $4.50 B |
| 01/21/2025 | $68.17 | $69.25 (1.58%) | $69.27 | $68.00 | 547,200 | $4.61 B |
| 01/17/2025 | $68.00 | $67.45 (-0.81%) | $68.30 | $66.84 | 731,337 | $4.49 B |
| 01/16/2025 | $67.01 | $67.58 (0.85%) | $67.86 | $66.16 | 488,900 | $4.50 B |
| 01/15/2025 | $67.57 | $67.29 (-0.41%) | $68.32 | $66.98 | 510,922 | $4.48 B |
| 01/14/2025 | $64.77 | $65.80 (1.59%) | $65.81 | $64.44 | 443,800 | $4.38 B |
| 01/13/2025 | $63.33 | $64.29 (1.52%) | $64.50 | $62.67 | 417,000 | $4.28 B |
| 01/10/2025 | $64.23 | $63.36 (-1.35%) | $64.23 | $62.64 | 763,515 | $4.22 B |
| 01/08/2025 | $65.11 | $65.14 (0.05%) | $65.40 | $63.65 | 471,500 | $4.34 B |
| 01/07/2025 | $66.17 | $65.80 (-0.56%) | $67.53 | $65.30 | 547,100 | $4.38 B |
| 01/06/2025 | $65.00 | $66.24 (1.91%) | $67.44 | $65.00 | 1.10 M | $4.41 B |
| 01/03/2025 | $63.84 | $64.50 (1.03%) | $64.97 | $63.15 | 555,800 | $4.30 B |
| 01/02/2025 | $65.51 | $63.74 (-2.7%) | $66.16 | $63.71 | 533,603 | $4.25 B |
| 12/31/2024 | $65.11 | $64.68 (-0.66%) | $65.25 | $64.17 | 757,045 | $4.31 B |
| 12/30/2024 | $64.13 | $64.50 (0.58%) | $64.87 | $63.08 | 901,500 | $4.30 B |
| 12/27/2024 | $65.11 | $64.70 (-0.63%) | $66.23 | $64.00 | 507,724 | $4.31 B |
| 12/26/2024 | $65.47 | $65.74 (0.41%) | $66.24 | $65.20 | 508,600 | $4.38 B |
| 12/24/2024 | $65.67 | $65.99 (0.49%) | $66.11 | $65.20 | 261,500 | $4.39 B |
| 12/23/2024 | $66.17 | $65.85 (-0.48%) | $67.17 | $65.36 | 665,016 | $4.39 B |
| 12/20/2024 | $66.47 | $66.75 (0.42%) | $68.07 | $66.40 | 1.81 M | $4.45 B |
| 12/19/2024 | $68.20 | $66.84 (-1.99%) | $69.81 | $66.77 | 875,515 | $4.45 B |
| 12/18/2024 | $71.80 | $67.96 (-5.35%) | $73.30 | $67.94 | 929,700 | $4.53 B |
| 12/17/2024 | $72.11 | $71.42 (-0.96%) | $73.17 | $70.91 | 876,532 | $4.76 B |
| 12/16/2024 | $73.28 | $72.41 (-1.19%) | $73.79 | $71.92 | 705,600 | $4.82 B |
| 12/13/2024 | $74.77 | $73.59 (-1.58%) | $75.31 | $72.84 | 598,402 | $4.90 B |
| 12/12/2024 | $75.88 | $74.97 (-1.2%) | $76.36 | $74.87 | 506,502 | $4.99 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.
