5 DAY PERFORMANCE
+5.03%
1 MONTH PERFORMANCE
-10.86%
3 MONTH PERFORMANCE
-13.53%
6 MONTH PERFORMANCE
+2.54%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
+14.06%
Brunswick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
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.
