-
5 DAY PERFORMANCE
-1.03% -
1 MONTH PERFORMANCE
-2.67% -
3 MONTH PERFORMANCE
+2.82% -
6 MONTH PERFORMANCE
-1.93% -
YEAR-TO-DATE PERFORMANCE
-17.96% -
1 YEAR PERFORMANCE
+1.39%
Brunswick Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $78.64 | $79.25 (0.77%) | $79.53 | $78.26 | 13,011 | |
| 11/20/2024 | $78.82 | $78.45 (-0.47%) | $78.88 | $77.17 | 574,701 | $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 |
| 10/21/2024 | $83.44 | $81.55 (-2.27%) | $83.50 | $81.44 | 674,700 | $5.51 B |
| 10/18/2024 | $84.82 | $84.04 (-0.92%) | $84.82 | $83.68 | 372,919 | $5.68 B |
| 10/17/2024 | $83.77 | $84.17 (0.48%) | $84.36 | $82.77 | 569,314 | $5.69 B |
| 10/16/2024 | $84.30 | $83.89 (-0.49%) | $85.31 | $83.38 | 584,708 | $5.67 B |
| 10/15/2024 | $83.32 | $83.36 (0.05%) | $85.38 | $83.12 | 532,400 | $5.64 B |
| 10/14/2024 | $82.07 | $83.19 (1.36%) | $83.24 | $81.36 | 381,500 | $5.62 B |
| 10/11/2024 | $81.09 | $82.49 (1.73%) | $82.87 | $81.09 | 411,000 | $5.58 B |
| 10/10/2024 | $81.25 | $80.86 (-0.48%) | $81.63 | $80.49 | 797,200 | $5.47 B |
| 10/09/2024 | $80.46 | $81.92 (1.81%) | $82.72 | $80.46 | 539,900 | $5.54 B |
| 10/08/2024 | $80.76 | $80.40 (-0.45%) | $81.17 | $79.85 | 523,922 | $5.44 B |
| 10/07/2024 | $82.05 | $81.09 (-1.17%) | $82.06 | $79.77 | 421,304 | $5.48 B |
| 10/04/2024 | $83.49 | $82.38 (-1.33%) | $83.86 | $81.71 | 279,700 | $5.57 B |
| 10/03/2024 | $80.98 | $82.07 (1.35%) | $82.09 | $80.33 | 517,500 | $5.55 B |
| 10/02/2024 | $81.82 | $81.72 (-0.12%) | $82.29 | $80.94 | 417,720 | $5.52 B |
| 10/01/2024 | $83.61 | $82.42 (-1.42%) | $83.61 | $81.56 | 410,029 | $5.57 B |
| 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 |