5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
+2.07%
3 MONTH PERFORMANCE
+46.24%
6 MONTH PERFORMANCE
+38.54%
YEAR-TO-DATE PERFORMANCE
+16.89%
1 YEAR PERFORMANCE
+35.55%
Brunswick Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $87.34 | $87.15 (-0.22%) | $88.17 | $86.75 | 42.86 K | |
| 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 |
| 02/04/2026 | $85.28 | $88.22 (3.45%) | $89.14 | $85.28 | 970.90 K | $5.79 B |
| 02/03/2026 | $83.29 | $85.80 (3.01%) | $86.19 | $81.43 | 1.27 M | $5.63 B |
| 02/02/2026 | $80.70 | $82.15 (1.8%) | $82.20 | $80.19 | 1.12 M | $5.39 B |
| 01/30/2026 | $79.39 | $80.22 (1.05%) | $81.06 | $79.07 | 927.70 K | $5.26 B |
| 01/29/2026 | $81.26 | $80.62 (-0.79%) | $82.72 | $78.15 | 2.08 M | $5.29 B |
| 01/28/2026 | $86.04 | $84.17 (-2.17%) | $86.45 | $83.85 | 1.44 M | $5.52 B |
| 01/27/2026 | $86.55 | $85.77 (-0.9%) | $87.17 | $84.16 | 1.05 M | $5.63 B |
| 01/26/2026 | $86.28 | $85.67 (-0.71%) | $86.94 | $85.43 | 861.81 K | $5.62 B |
| 01/23/2026 | $87.74 | $86.66 (-1.23%) | $88.33 | $86.12 | 754.60 K | $5.74 B |
| 01/22/2026 | $87.79 | $87.96 (0.19%) | $89.59 | $87.25 | 1.61 M | $5.82 B |
| 01/21/2026 | $85.98 | $87.38 (1.63%) | $88.45 | $85.31 | 786.00 K | $5.78 B |
| 01/20/2026 | $86.57 | $85.02 (-1.79%) | $87.39 | $84.88 | 770.81 K | $5.63 B |
| 01/16/2026 | $88.05 | $88.64 (0.67%) | $88.73 | $87.67 | 636.60 K | $5.87 B |
| 01/15/2026 | $88.54 | $88.73 (0.21%) | $89.39 | $87.86 | 808.10 K | $5.87 B |
| 01/14/2026 | $87.55 | $88.07 (0.59%) | $89.61 | $86.54 | 933.60 K | $5.83 B |
| 01/13/2026 | $85.30 | $87.48 (2.56%) | $88.31 | $85.06 | 1.08 M | $5.79 B |
| 01/12/2026 | $86.00 | $85.92 (-0.09%) | $86.52 | $85.22 | 1.24 M | $5.69 B |
| 01/09/2026 | $86.74 | $87.57 (0.96%) | $88.45 | $85.49 | 1.05 M | $5.80 B |
| 01/08/2026 | $85.00 | $86.74 (2.05%) | $87.39 | $84.21 | 1.27 M | $5.74 B |
| 01/07/2026 | $83.89 | $84.66 (0.92%) | $84.87 | $83.04 | 1.15 M | $5.60 B |
| 01/06/2026 | $78.60 | $83.65 (6.42%) | $83.77 | $78.55 | 2.38 M | $5.54 B |
| 01/05/2026 | $75.39 | $75.67 (0.37%) | $76.97 | $74.81 | 783.75 K | $5.01 B |
| 01/02/2026 | $74.43 | $75.89 (1.96%) | $76.11 | $73.69 | 512.60 K | $5.02 B |
| 12/31/2025 | $74.97 | $74.24 (-0.97%) | $75.10 | $74.01 | 385.22 K | $4.91 B |
| 12/30/2025 | $75.54 | $75.03 (-0.68%) | $76.09 | $74.56 | 329.53 K | $4.97 B |
| 12/29/2025 | $76.00 | $75.48 (-0.68%) | $76.14 | $75.08 | 402.88 K | $5.00 B |
| 12/26/2025 | $76.15 | $76.09 (-0.08%) | $76.28 | $75.41 | 368.42 K | $5.04 B |
| 12/24/2025 | $76.25 | $75.98 (-0.35%) | $76.81 | $75.54 | 192.41 K | $5.03 B |
| 12/23/2025 | $76.00 | $75.75 (-0.33%) | $76.45 | $75.45 | 499.93 K | $5.01 B |
| 12/22/2025 | $75.58 | $76.60 (1.35%) | $76.70 | $75.48 | 608.84 K | $5.07 B |
| 12/19/2025 | $75.28 | $75.76 (0.64%) | $76.62 | $74.66 | 979.20 K | $5.02 B |
| 12/18/2025 | $75.82 | $75.66 (-0.21%) | $76.06 | $74.54 | 713.30 K | $5.01 B |
| 12/17/2025 | $73.82 | $75.10 (1.73%) | $75.96 | $73.02 | 1.04 M | $4.97 B |
| 12/16/2025 | $74.64 | $74.00 (-0.86%) | $74.64 | $73.33 | 791.00 K | $4.90 B |
| 12/15/2025 | $74.11 | $74.56 (0.61%) | $75.24 | $73.67 | 953.50 K | $4.94 B |
| 12/12/2025 | $75.39 | $73.79 (-2.12%) | $75.45 | $73.57 | 713.43 K | $4.88 B |
| 12/11/2025 | $75.55 | $74.91 (-0.85%) | $75.55 | $73.84 | 910.60 K | $4.96 B |
| 12/10/2025 | $71.57 | $74.49 (4.08%) | $75.39 | $71.45 | 1.16 M | $4.93 B |
| 12/09/2025 | $70.60 | $71.40 (1.13%) | $72.22 | $70.60 | 411.52 K | $4.73 B |
| 12/08/2025 | $71.29 | $71.31 (0.03%) | $71.59 | $69.99 | 866.40 K | $4.72 B |
| 12/05/2025 | $69.79 | $70.01 (0.32%) | $71.59 | $69.36 | 756.84 K | $4.63 B |
| 12/04/2025 | $70.02 | $69.73 (-0.41%) | $70.94 | $69.36 | 779.34 K | $4.62 B |
| 12/03/2025 | $68.94 | $70.11 (1.7%) | $70.87 | $68.15 | 1.13 M | $4.64 B |
| 12/02/2025 | $67.37 | $68.33 (1.42%) | $69.09 | $66.48 | 1.40 M | $4.52 B |
| 12/01/2025 | $65.38 | $66.93 (2.37%) | $67.68 | $65.01 | 1.37 M | $4.43 B |
| 11/28/2025 | $66.55 | $66.11 (-0.66%) | $66.99 | $65.56 | 282.43 K | $4.38 B |
| 11/26/2025 | $66.64 | $66.57 (-0.11%) | $67.79 | $66.51 | 629.80 K | $4.41 B |
| 11/25/2025 | $65.80 | $67.31 (2.29%) | $68.30 | $65.80 | 1.14 M | $4.46 B |
| 11/24/2025 | $64.30 | $65.43 (1.76%) | $66.60 | $63.70 | 1.19 M | $4.33 B |
| 11/21/2025 | $59.73 | $64.22 (7.52%) | $64.52 | $59.53 | 1.30 M | $4.25 B |
| 11/20/2025 | $61.27 | $59.34 (-3.15%) | $62.00 | $59.06 | 769.14 K | $3.93 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.
