-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
+6.01% -
3 MONTH PERFORMANCE
+18.33% -
6 MONTH PERFORMANCE
-12.59% -
YEAR-TO-DATE PERFORMANCE
-13.39% -
1 YEAR PERFORMANCE
+6.08%
Brunswick Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $84.04 | $83.82 (-0.26%) | $85.08 | $83.37 | 531,725 | $5.67 B |
| 09/27/2024 | $84.22 | $84.53 (0.37%) | $85.85 | $83.55 | 794,935 | $5.71 B |
| 09/26/2024 | $82.52 | $82.95 (0.52%) | $83.96 | $82.52 | 961,905 | $5.61 B |
| 09/25/2024 | $82.72 | $80.95 (-2.14%) | $83.06 | $80.82 | 546,300 | $5.47 B |
| 09/24/2024 | $82.24 | $82.82 (0.71%) | $83.21 | $81.81 | 519,845 | $5.60 B |
| 09/23/2024 | $83.70 | $81.53 (-2.59%) | $83.81 | $81.50 | 685,636 | $5.51 B |
| 09/20/2024 | $84.24 | $82.94 (-1.54%) | $84.39 | $82.41 | 1.39 M | $5.61 B |
| 09/19/2024 | $84.34 | $84.42 (0.09%) | $84.46 | $83.04 | 615,400 | $5.71 B |
| 09/18/2024 | $82.34 | $82.24 (-0.12%) | $84.68 | $81.18 | 528,930 | $5.56 B |
| 09/17/2024 | $80.79 | $81.96 (1.45%) | $82.84 | $80.51 | 718,125 | $5.54 B |
| 09/16/2024 | $79.45 | $80.17 (0.91%) | $80.32 | $78.85 | 840,500 | $5.42 B |
| 09/13/2024 | $76.86 | $79.15 (2.98%) | $79.84 | $76.63 | 1.13 M | $5.35 B |
| 09/12/2024 | $75.91 | $75.81 (-0.13%) | $76.31 | $74.90 | 326,508 | $5.12 B |
| 09/11/2024 | $74.35 | $75.98 (2.19%) | $75.98 | $73.76 | 549,946 | $5.14 B |
| 09/10/2024 | $75.69 | $74.77 (-1.22%) | $75.69 | $73.86 | 470,307 | $5.05 B |
| 09/09/2024 | $75.67 | $75.66 (-0.01%) | $76.10 | $74.76 | 517,542 | $5.11 B |
| 09/06/2024 | $76.23 | $75.49 (-0.97%) | $77.33 | $75.41 | 259,037 | $5.10 B |
| 09/05/2024 | $78.67 | $76.60 (-2.63%) | $78.67 | $76.50 | 317,123 | $5.18 B |
| 09/04/2024 | $76.47 | $78.07 (2.09%) | $78.11 | $76.43 | 272,235 | $5.28 B |
| 09/03/2024 | $78.45 | $77.19 (-1.61%) | $79.18 | $76.94 | 451,400 | $5.22 B |
| 08/30/2024 | $79.45 | $79.05 (-0.5%) | $79.58 | $78.30 | 371,700 | $5.34 B |
| 08/29/2024 | $80.01 | $78.83 (-1.47%) | $80.43 | $78.61 | 381,100 | $5.33 B |
| 08/28/2024 | $79.73 | $79.69 (-0.05%) | $80.61 | $78.88 | 410,320 | $5.39 B |
| 08/27/2024 | $81.16 | $80.44 (-0.89%) | $81.16 | $79.67 | 471,549 | $5.44 B |
| 08/26/2024 | $81.07 | $82.00 (1.15%) | $82.63 | $81.07 | 1.05 M | $5.54 B |
| 08/23/2024 | $76.84 | $80.56 (4.84%) | $81.04 | $75.91 | 459,820 | $5.45 B |
| 08/22/2024 | $77.11 | $76.42 (-0.89%) | $77.60 | $76.19 | 390,103 | $5.17 B |
| 08/21/2024 | $76.29 | $77.19 (1.18%) | $77.53 | $75.41 | 329,100 | $5.22 B |
| 08/20/2024 | $76.09 | $75.70 (-0.51%) | $77.32 | $75.62 | 382,400 | $5.12 B |
| 08/19/2024 | $77.21 | $76.36 (-1.1%) | $77.80 | $76.29 | 633,200 | $5.16 B |
| 08/16/2024 | $76.57 | $76.90 (0.43%) | $77.81 | $76.26 | 315,708 | $5.20 B |
| 08/15/2024 | $76.10 | $76.69 (0.78%) | $77.40 | $76.04 | 395,002 | $5.18 B |
| 08/14/2024 | $76.60 | $74.06 (-3.32%) | $76.60 | $73.85 | 316,708 | $5.01 B |
| 08/13/2024 | $74.97 | $76.22 (1.67%) | $76.63 | $74.53 | 476,840 | $5.15 B |
| 08/12/2024 | $74.96 | $74.48 (-0.64%) | $75.43 | $73.61 | 513,950 | $5.03 B |
| 08/09/2024 | $76.10 | $74.65 (-1.91%) | $76.61 | $74.33 | 503,100 | $5.05 B |
| 08/08/2024 | $75.20 | $76.17 (1.29%) | $76.54 | $74.34 | 631,237 | $5.15 B |
| 08/07/2024 | $75.99 | $73.92 (-2.72%) | $77.09 | $73.81 | 579,537 | $5.00 B |
| 08/06/2024 | $75.59 | $74.78 (-1.07%) | $76.87 | $74.70 | 528,732 | $5.06 B |
| 08/05/2024 | $74.16 | $75.54 (1.86%) | $76.80 | $73.09 | 706,949 | $5.11 B |
| 08/02/2024 | $75.41 | $77.33 (2.55%) | $77.82 | $73.81 | 957,800 | $5.23 B |
| 08/01/2024 | $81.34 | $77.59 (-4.61%) | $81.95 | $77.31 | 844,729 | $5.25 B |
| 07/31/2024 | $83.21 | $81.45 (-2.12%) | $84.17 | $81.45 | 767,100 | $5.51 B |
| 07/30/2024 | $82.05 | $83.01 (1.17%) | $83.38 | $81.15 | 959,636 | $5.61 B |
| 07/29/2024 | $81.15 | $81.69 (0.67%) | $83.71 | $80.50 | 1.32 M | $5.52 B |
| 07/26/2024 | $77.98 | $79.98 (2.56%) | $80.03 | $77.87 | 1.57 M | $5.41 B |
| 07/25/2024 | $74.85 | $79.02 (5.57%) | $80.30 | $74.33 | 2.74 M | $5.34 B |
| 07/24/2024 | $76.92 | $73.51 (-4.43%) | $77.86 | $73.15 | 1.67 M | $4.97 B |
| 07/23/2024 | $75.38 | $77.17 (2.37%) | $77.68 | $74.58 | 1.06 M | $5.22 B |
| 07/22/2024 | $78.40 | $77.97 (-0.55%) | $78.48 | $75.98 | 694,537 | $5.33 B |
| 07/19/2024 | $78.95 | $77.92 (-1.3%) | $79.15 | $77.44 | 750,511 | $5.32 B |
| 07/18/2024 | $81.24 | $79.30 (-2.39%) | $83.33 | $79.05 | 917,499 | $5.42 B |
| 07/17/2024 | $81.38 | $81.72 (0.42%) | $82.71 | $80.80 | 960,658 | $5.58 B |
| 07/16/2024 | $79.29 | $82.35 (3.86%) | $82.55 | $79.01 | 948,049 | $5.62 B |
| 07/15/2024 | $77.70 | $78.58 (1.13%) | $80.36 | $77.06 | 885,898 | $5.37 B |
| 07/12/2024 | $76.79 | $77.31 (0.68%) | $78.81 | $76.50 | 1.06 M | $5.28 B |
| 07/11/2024 | $73.28 | $76.08 (3.82%) | $76.33 | $73.07 | 1.20 M | $5.20 B |
| 07/10/2024 | $69.94 | $71.24 (1.86%) | $71.37 | $69.66 | 873,829 | $4.87 B |
| 07/09/2024 | $70.54 | $69.54 (-1.42%) | $70.87 | $69.33 | 580,085 | $4.75 B |
| 07/08/2024 | $69.90 | $70.99 (1.56%) | $71.01 | $69.70 | 943,235 | $4.85 B |
| 07/05/2024 | $69.30 | $69.46 (0.23%) | $69.89 | $69.05 | 1.05 M | $4.74 B |
| 07/03/2024 | $69.68 | $69.61 (-0.1%) | $70.74 | $69.61 | 519,199 | $4.75 B |
| 07/02/2024 | $70.59 | $69.78 (-1.15%) | $70.70 | $69.46 | 855,984 | $4.77 B |
| 07/01/2024 | $72.90 | $70.82 (-2.85%) | $73.14 | $70.50 | 723,235 | $4.84 B |