5 DAY PERFORMANCE
-10.49%
1 MONTH PERFORMANCE
-10.75%
3 MONTH PERFORMANCE
+2.54%
6 MONTH PERFORMANCE
-5.67%
YEAR-TO-DATE PERFORMANCE
-2.67%
1 YEAR PERFORMANCE
+30.36%
Brunswick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $80.22 | $81.46 (1.55%) | $81.65 | $79.82 | 577.00 K | $5.34 B |
| 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 |
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.
