5 DAY PERFORMANCE
-9.05%
1 MONTH PERFORMANCE
-1.42%
3 MONTH PERFORMANCE
-16.65%
6 MONTH PERFORMANCE
+9.42%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
+55.06%
Brunswick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $75.13 | $78.42 (4.38%) | $78.86 | $74.93 | 504.92 K | $5.14 B |
| 05/04/2026 | $79.73 | $74.46 (-6.61%) | $79.73 | $74.19 | 692.00 K | $4.88 B |
| 05/01/2026 | $78.95 | $79.42 (0.6%) | $80.81 | $78.45 | 672.80 K | $5.21 B |
| 04/30/2026 | $80.82 | $79.45 (-1.7%) | $80.95 | $74.74 | 1.12 M | $5.21 B |
| 04/29/2026 | $79.61 | $79.35 (-0.33%) | $79.89 | $78.26 | 944.85 K | $5.21 B |
| 04/28/2026 | $80.24 | $79.91 (-0.41%) | $80.24 | $77.86 | 557.31 K | $5.24 B |
| 04/27/2026 | $79.93 | $80.19 (0.33%) | $81.13 | $79.61 | 745.55 K | $5.26 B |
| 04/24/2026 | $80.05 | $79.37 (-0.85%) | $80.10 | $78.90 | 684.64 K | $5.21 B |
| 04/23/2026 | $80.69 | $79.98 (-0.88%) | $81.31 | $78.88 | 583.30 K | $5.25 B |
| 04/22/2026 | $85.05 | $80.45 (-5.41%) | $85.28 | $80.00 | 1.02 M | $5.28 B |
| 04/21/2026 | $82.74 | $83.97 (1.49%) | $84.85 | $81.86 | 1.46 M | $5.51 B |
| 04/20/2026 | $80.63 | $82.43 (2.23%) | $82.54 | $79.41 | 615.40 K | $5.41 B |
| 04/17/2026 | $79.15 | $81.23 (2.63%) | $83.71 | $79.15 | 928.92 K | $5.33 B |
| 04/16/2026 | $77.40 | $77.33 (-0.09%) | $79.41 | $76.27 | 1.19 M | $5.07 B |
| 04/15/2026 | $77.57 | $77.23 (-0.44%) | $78.12 | $74.24 | 1.96 M | $5.07 B |
| 04/14/2026 | $77.88 | $78.78 (1.16%) | $79.24 | $77.55 | 511.13 K | $5.17 B |
| 04/13/2026 | $76.72 | $77.80 (1.41%) | $77.90 | $76.00 | 447.70 K | $5.10 B |
| 04/10/2026 | $78.27 | $77.06 (-1.55%) | $78.85 | $76.58 | 437.61 K | $5.06 B |
| 04/09/2026 | $76.51 | $77.99 (1.93%) | $78.55 | $76.09 | 570.34 K | $5.12 B |
| 04/08/2026 | $77.48 | $77.02 (-0.59%) | $79.01 | $76.70 | 890.10 K | $5.05 B |
| 04/07/2026 | $72.67 | $73.55 (1.21%) | $74.37 | $71.26 | 533.40 K | $4.82 B |
| 04/06/2026 | $72.77 | $73.40 (0.87%) | $73.44 | $71.76 | 409.00 K | $4.82 B |
| 04/02/2026 | $71.42 | $73.30 (2.63%) | $74.46 | $70.01 | 488.30 K | $4.81 B |
| 04/01/2026 | $73.39 | $73.07 (-0.44%) | $73.94 | $72.05 | 741.01 K | $4.79 B |
| 03/31/2026 | $70.68 | $72.76 (2.94%) | $74.32 | $70.36 | 887.15 K | $4.77 B |
| 03/30/2026 | $71.97 | $69.56 (-3.35%) | $71.97 | $69.26 | 1.44 M | $4.56 B |
| 03/27/2026 | $72.35 | $70.95 (-1.94%) | $72.82 | $70.37 | 896.34 K | $4.65 B |
| 03/26/2026 | $72.33 | $73.17 (1.16%) | $74.31 | $72.33 | 605.63 K | $4.80 B |
| 03/25/2026 | $74.63 | $73.36 (-1.7%) | $76.28 | $73.30 | 905.79 K | $4.81 B |
| 03/24/2026 | $72.71 | $73.80 (1.5%) | $75.31 | $71.36 | 751.90 K | $4.84 B |
| 03/23/2026 | $73.10 | $74.05 (1.3%) | $75.64 | $72.19 | 955.54 K | $4.86 B |
| 03/20/2026 | $71.71 | $70.47 (-1.73%) | $71.71 | $69.28 | 1.75 M | $4.62 B |
| 03/19/2026 | $69.66 | $71.18 (2.18%) | $71.50 | $69.59 | 898.70 K | $4.67 B |
| 03/18/2026 | $70.56 | $70.59 (0.04%) | $71.72 | $70.27 | 752.63 K | $4.63 B |
| 03/17/2026 | $71.88 | $71.59 (-0.4%) | $73.29 | $71.41 | 577.15 K | $4.70 B |
| 03/16/2026 | $71.42 | $71.26 (-0.22%) | $72.64 | $70.45 | 1.02 M | $4.67 B |
| 03/13/2026 | $69.44 | $68.91 (-0.76%) | $69.62 | $68.54 | 779.45 K | $4.52 B |
| 03/12/2026 | $69.57 | $68.99 (-0.83%) | $70.63 | $68.79 | 951.70 K | $4.53 B |
| 03/11/2026 | $72.00 | $71.07 (-1.29%) | $72.36 | $70.14 | 1.09 M | $4.66 B |
| 03/10/2026 | $72.94 | $72.08 (-1.18%) | $73.91 | $72.00 | 1.28 M | $4.73 B |
| 03/09/2026 | $69.00 | $72.27 (4.74%) | $72.29 | $67.06 | 1.59 M | $4.74 B |
| 03/06/2026 | $71.98 | $70.62 (-1.89%) | $73.23 | $68.95 | 1.83 M | $4.63 B |
| 03/05/2026 | $77.26 | $73.88 (-4.37%) | $78.75 | $73.24 | 2.85 M | $4.85 B |
| 03/04/2026 | $79.78 | $78.23 (-1.94%) | $80.45 | $78.09 | 649.42 K | $5.13 B |
| 03/03/2026 | $76.98 | $78.82 (2.39%) | $79.44 | $76.00 | 679.30 K | $5.17 B |
| 03/02/2026 | $77.76 | $79.54 (2.29%) | $79.93 | $76.03 | 1.02 M | $5.22 B |
| 02/27/2026 | $80.95 | $79.62 (-1.64%) | $81.10 | $77.56 | 1.49 M | $5.22 B |
| 02/26/2026 | $81.27 | $82.52 (1.54%) | $83.85 | $81.14 | 962.90 K | $5.41 B |
| 02/25/2026 | $84.16 | $80.96 (-3.8%) | $84.74 | $79.89 | 1.26 M | $5.31 B |
| 02/24/2026 | $83.36 | $83.77 (0.49%) | $85.41 | $83.18 | 736.30 K | $5.50 B |
| 02/23/2026 | $88.27 | $83.33 (-5.6%) | $88.33 | $82.22 | 997.84 K | $5.47 B |
| 02/20/2026 | $86.56 | $89.12 (2.96%) | $90.16 | $86.56 | 866.10 K | $5.85 B |
| 02/19/2026 | $87.64 | $86.81 (-0.95%) | $88.43 | $85.51 | 1.15 M | $5.69 B |
| 02/18/2026 | $86.94 | $89.22 (2.62%) | $90.25 | $86.94 | 1.11 M | $5.85 B |
| 02/17/2026 | $87.01 | $87.64 (0.72%) | $88.43 | $86.20 | 868.30 K | $5.75 B |
| 02/13/2026 | $86.77 | $87.04 (0.31%) | $88.11 | $85.33 | 552.21 K | $5.71 B |
| 02/12/2026 | $88.08 | $86.17 (-2.17%) | $89.42 | $84.13 | 1.15 M | $5.65 B |
| 02/11/2026 | $87.46 | $86.72 (-0.85%) | $88.05 | $86.04 | 514.70 K | $5.69 B |
| 02/10/2026 | $87.41 | $86.69 (-0.82%) | $88.29 | $86.66 | 565.00 K | $5.69 B |
| 02/09/2026 | $87.00 | $87.12 (0.14%) | $87.60 | $86.28 | 535.00 K | $5.72 B |
| 02/06/2026 | $87.30 | $87.88 (0.66%) | $89.13 | $86.34 | 832.21 K | $5.76 B |
| 02/05/2026 | $87.12 | $86.69 (-0.49%) | $87.91 | $84.87 | 579.74 K | $5.69 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.
