5 DAY PERFORMANCE
+0.12%
1 MONTH PERFORMANCE
+1.17%
3 MONTH PERFORMANCE
-14.32%
6 MONTH PERFORMANCE
-13.39%
YEAR-TO-DATE PERFORMANCE
+4.41%
1 YEAR PERFORMANCE
-23.12%
Brunswick Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $68.91 | $67.53 (-2%) | $69.13 | $67.52 | 562,145 | $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 |
| 12/11/2024 | $77.43 | $75.81 (-2.09%) | $78.13 | $75.51 | 666,708 | $5.05 B |
| 12/10/2024 | $77.80 | $76.54 (-1.62%) | $77.80 | $75.54 | 613,716 | $5.10 B |
| 12/09/2024 | $77.24 | $77.75 (0.66%) | $78.78 | $77.12 | 698,500 | $5.18 B |
| 12/06/2024 | $78.00 | $76.81 (-1.53%) | $79.04 | $76.45 | 593,309 | $5.12 B |
| 12/05/2024 | $79.01 | $77.64 (-1.73%) | $79.84 | $77.44 | 454,900 | $5.17 B |
| 12/04/2024 | $79.45 | $78.89 (-0.7%) | $80.02 | $78.48 | 456,624 | $5.25 B |
| 12/03/2024 | $79.87 | $79.51 (-0.45%) | $80.52 | $78.92 | 620,010 | $5.30 B |
| 12/02/2024 | $80.73 | $79.91 (-1.02%) | $81.13 | $79.89 | 482,140 | $5.32 B |
| 11/29/2024 | $80.98 | $80.51 (-0.58%) | $82.03 | $80.37 | 207,008 | $5.36 B |
| 11/27/2024 | $81.62 | $80.62 (-1.23%) | $83.00 | $80.44 | 373,705 | $5.37 B |
| 11/26/2024 | $83.68 | $80.74 (-3.51%) | $84.66 | $80.03 | 661,236 | $5.38 B |
| 11/25/2024 | $83.76 | $85.82 (2.46%) | $87.65 | $82.89 | 979,342 | $5.72 B |
| 11/22/2024 | $81.87 | $82.37 (0.61%) | $83.23 | $81.00 | 542,400 | $5.49 B |
| 11/21/2024 | $78.64 | $81.13 (3.17%) | $81.31 | $78.10 | 448,100 | $5.40 B |
| 11/20/2024 | $78.82 | $78.45 (-0.47%) | $78.88 | $77.17 | 574,726 | $5.22 B |
| 11/19/2024 | $79.16 | $79.53 (0.47%) | $79.80 | $78.35 | 420,700 | $5.30 B |
| 11/18/2024 | $79.95 | $79.90 (-0.06%) | $80.79 | $79.36 | 357,720 | $5.32 B |
| 11/15/2024 | $81.25 | $80.20 (-1.29%) | $81.71 | $79.72 | 416,800 | $5.34 B |
| 11/14/2024 | $82.22 | $80.88 (-1.63%) | $83.01 | $80.49 | 271,200 | $5.39 B |
| 11/13/2024 | $81.03 | $81.66 (0.78%) | $82.30 | $80.82 | 266,315 | $5.44 B |
| 11/12/2024 | $82.81 | $80.40 (-2.91%) | $82.81 | $80.27 | 455,753 | $5.35 B |
| 11/11/2024 | $84.58 | $83.31 (-1.5%) | $85.23 | $83.00 | 472,623 | $5.55 B |
| 11/08/2024 | $83.70 | $83.85 (0.18%) | $84.29 | $82.21 | 355,400 | $5.58 B |
| 11/07/2024 | $86.26 | $83.53 (-3.16%) | $86.75 | $83.31 | 445,418 | $5.56 B |
| 11/06/2024 | $84.79 | $85.95 (1.37%) | $86.70 | $82.71 | 1.12 M | $5.72 B |
| 11/05/2024 | $79.86 | $81.59 (2.17%) | $81.75 | $79.74 | 437,513 | $5.43 B |
| 11/04/2024 | $80.99 | $80.61 (-0.47%) | $82.33 | $80.54 | 358,618 | $5.37 B |
| 11/01/2024 | $80.27 | $80.89 (0.77%) | $81.28 | $79.67 | 582,733 | $5.39 B |
| 10/31/2024 | $81.87 | $79.74 (-2.6%) | $82.17 | $79.68 | 500,004 | $5.31 B |
| 10/30/2024 | $82.39 | $81.60 (-0.96%) | $83.72 | $81.37 | 617,800 | $5.43 B |
| 10/29/2024 | $81.38 | $82.79 (1.73%) | $82.88 | $80.88 | 435,300 | $5.51 B |
| 10/28/2024 | $81.62 | $82.05 (0.53%) | $82.51 | $80.90 | 490,100 | $5.46 B |
| 10/25/2024 | $79.97 | $80.76 (0.99%) | $82.44 | $79.94 | 1.11 M | $5.46 B |
| 10/24/2024 | $77.74 | $79.96 (2.86%) | $80.54 | $76.07 | 1.08 M | $5.41 B |
| 10/23/2024 | $78.26 | $77.01 (-1.6%) | $79.12 | $76.54 | 1.00 M | $5.21 B |
| 10/22/2024 | $79.83 | $78.82 (-1.27%) | $80.55 | $78.23 | 923,909 | $5.33 B |