5 DAY PERFORMANCE
+5.34%
1 MONTH PERFORMANCE
+8.46%
3 MONTH PERFORMANCE
+6.42%
6 MONTH PERFORMANCE
+27.24%
YEAR-TO-DATE PERFORMANCE
+7.67%
1 YEAR PERFORMANCE
-11.73%
Brunswick Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $70.02 | $69.72 (-0.43%) | $70.94 | $69.37 | 525.16 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 |
| 11/19/2025 | $61.99 | $60.79 (-1.94%) | $62.09 | $60.54 | 641.60 K | $4.02 B |
| 11/18/2025 | $61.42 | $61.61 (0.31%) | $62.10 | $60.91 | 880.44 K | $4.08 B |
| 11/17/2025 | $64.24 | $62.08 (-3.36%) | $64.24 | $61.98 | 442.14 K | $4.11 B |
| 11/14/2025 | $62.89 | $64.25 (2.16%) | $64.54 | $62.54 | 697.13 K | $4.25 B |
| 11/13/2025 | $64.77 | $63.97 (-1.24%) | $65.95 | $63.35 | 739.30 K | $4.23 B |
| 11/12/2025 | $65.26 | $65.33 (0.11%) | $66.30 | $64.74 | 682.24 K | $4.32 B |
| 11/11/2025 | $64.41 | $64.79 (0.59%) | $65.03 | $63.82 | 730.30 K | $4.29 B |
| 11/10/2025 | $66.25 | $63.97 (-3.44%) | $66.25 | $63.87 | 473.11 K | $4.23 B |
| 11/07/2025 | $65.05 | $65.75 (1.08%) | $66.39 | $65.01 | 610.41 K | $4.35 B |
| 11/06/2025 | $66.05 | $65.41 (-0.97%) | $66.89 | $65.00 | 689.20 K | $4.33 B |
| 11/05/2025 | $64.35 | $66.04 (2.63%) | $66.73 | $64.10 | 563.00 K | $4.37 B |
| 11/04/2025 | $65.27 | $64.21 (-1.62%) | $65.93 | $64.03 | 643.40 K | $4.25 B |
| 11/03/2025 | $65.57 | $66.07 (0.76%) | $66.34 | $64.01 | 639.83 K | $4.37 B |
| 10/31/2025 | $66.69 | $66.11 (-0.87%) | $66.75 | $65.14 | 674.92 K | $4.38 B |
| 10/30/2025 | $67.65 | $67.17 (-0.71%) | $68.96 | $66.98 | 771.90 K | $4.45 B |
| 10/29/2025 | $70.43 | $68.36 (-2.94%) | $71.01 | $67.93 | 1.07 M | $4.53 B |
| 10/28/2025 | $70.59 | $70.59 (0%) | $71.62 | $70.21 | 922.95 K | $4.67 B |
| 10/27/2025 | $72.03 | $70.93 (-1.53%) | $73.07 | $70.55 | 1.30 M | $4.70 B |
| 10/24/2025 | $71.48 | $71.91 (0.6%) | $72.48 | $69.60 | 1.45 M | $4.72 B |
| 10/23/2025 | $67.00 | $70.63 (5.42%) | $70.67 | $64.00 | 2.17 M | $4.64 B |
| 10/22/2025 | $65.55 | $65.05 (-0.76%) | $66.63 | $64.77 | 1.36 M | $4.27 B |
| 10/21/2025 | $63.29 | $65.00 (2.7%) | $65.74 | $62.90 | 791.41 K | $4.27 B |
| 10/20/2025 | $64.27 | $63.34 (-1.45%) | $64.85 | $63.12 | 670.90 K | $4.16 B |
| 10/17/2025 | $62.43 | $63.91 (2.37%) | $63.97 | $62.08 | 609.00 K | $4.23 B |
| 10/16/2025 | $63.35 | $62.55 (-1.26%) | $63.35 | $61.71 | 877.32 K | $4.14 B |
| 10/15/2025 | $63.59 | $63.12 (-0.74%) | $64.02 | $62.21 | 732.63 K | $4.18 B |
| 10/14/2025 | $59.47 | $62.90 (5.77%) | $63.48 | $59.47 | 827.80 K | $4.16 B |
| 10/13/2025 | $59.65 | $60.26 (1.02%) | $61.08 | $59.50 | 590.10 K | $3.99 B |
| 10/10/2025 | $61.91 | $58.75 (-5.1%) | $62.41 | $58.56 | 937.04 K | $3.89 B |
| 10/09/2025 | $63.48 | $62.00 (-2.33%) | $63.52 | $61.98 | 605.70 K | $4.10 B |
| 10/08/2025 | $62.97 | $63.60 (1%) | $63.92 | $62.78 | 562.52 K | $4.21 B |
| 10/07/2025 | $64.62 | $63.00 (-2.51%) | $65.09 | $62.95 | 742.20 K | $4.17 B |
| 10/06/2025 | $66.36 | $64.61 (-2.64%) | $66.72 | $64.32 | 473.40 K | $4.28 B |
| 10/03/2025 | $66.00 | $66.34 (0.52%) | $66.90 | $65.25 | 877.64 K | $4.39 B |
| 10/02/2025 | $64.25 | $65.10 (1.32%) | $65.62 | $64.13 | 601.21 K | $4.31 B |
| 10/01/2025 | $62.97 | $64.13 (1.84%) | $64.32 | $62.97 | 528.51 K | $4.25 B |
| 09/30/2025 | $64.15 | $63.24 (-1.42%) | $64.15 | $62.05 | 505.55 K | $4.19 B |
| 09/29/2025 | $64.21 | $64.17 (-0.06%) | $64.30 | $62.74 | 607.34 K | $4.25 B |
| 09/26/2025 | $61.97 | $63.61 (2.65%) | $63.64 | $61.49 | 1.03 M | $4.21 B |
| 09/25/2025 | $61.99 | $61.73 (-0.42%) | $62.48 | $60.79 | 567.93 K | $4.09 B |
| 09/24/2025 | $63.00 | $62.67 (-0.52%) | $63.65 | $62.32 | 440.60 K | $4.15 B |
| 09/23/2025 | $64.97 | $62.55 (-3.72%) | $65.17 | $62.49 | 904.20 K | $4.14 B |
| 09/22/2025 | $62.97 | $63.73 (1.21%) | $63.79 | $62.82 | 651.05 K | $4.22 B |
| 09/19/2025 | $65.28 | $63.35 (-2.96%) | $65.30 | $62.94 | 1.61 M | $4.19 B |
| 09/18/2025 | $65.34 | $65.43 (0.14%) | $65.75 | $64.27 | 704.64 K | $4.33 B |
| 09/17/2025 | $65.77 | $64.93 (-1.28%) | $68.08 | $64.76 | 633.60 K | $4.30 B |
| 09/16/2025 | $65.59 | $65.62 (0.05%) | $66.40 | $65.18 | 642.12 K | $4.34 B |
| 09/15/2025 | $65.58 | $65.40 (-0.27%) | $65.75 | $64.56 | 669.30 K | $4.33 B |
| 09/12/2025 | $66.35 | $65.28 (-1.61%) | $66.52 | $65.22 | 624.11 K | $4.32 B |
| 09/11/2025 | $65.25 | $66.67 (2.18%) | $66.83 | $64.66 | 550.31 K | $4.41 B |
| 09/10/2025 | $64.84 | $64.72 (-0.19%) | $65.61 | $63.68 | 928.92 K | $4.28 B |
| 09/09/2025 | $66.11 | $65.32 (-1.19%) | $66.43 | $64.58 | 637.70 K | $4.32 B |
| 09/08/2025 | $67.49 | $66.85 (-0.95%) | $67.49 | $65.26 | 770.30 K | $4.43 B |
| 09/05/2025 | $65.80 | $66.61 (1.23%) | $67.18 | $65.49 | 692.04 K | $4.41 B |
| 09/04/2025 | $63.92 | $65.44 (2.38%) | $65.50 | $63.18 | 517.74 K | $4.33 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.
