|
Real-time Estimate
Cboe BZX
17:40:17 08/09/2026 BST
|
5-day change | 1st Jan Change | ||
| 72.30 USD | -2.87% |
|
-1.27% | -2.42% |
| 08-18 | Brunswick Corporation - Analyst/Investor Day | |
| 08-05 | Polaris, Peers Delivered Q2 Beats And Raises Amid Demanding Setups, Morgan Stanley Says | MT |
Stock exchange
NYSE
BC 72.44 $
-2.67%
10.65M
$
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 01/09/2026 | 02/09/2026 | 03/09/2026 | 04/09/2026 | 08/09/2026 | |
|---|---|---|---|---|---|
| Last | US$73.37 | US$74.45 | US$72.76 | US$74.43 | US$72.44 |
| Volume | 703,787 | 591,703 | 822,517 | 649,117 | 147,039 |
| Change | -3.33% | +1.47% | -2.27% | +2.30% | -2.87% |
| Opening | US$74.80 | US$73.98 | US$74.22 | US$71.84 | US$73.09 |
| High | US$75.27 | US$75.89 | US$75.43 | US$74.90 | US$73.09 |
| Low | US$73.00 | US$73.28 | US$71.76 | US$71.59 | US$72.14 |
Performance
| 1 day | -2.87% | ||
| 1 week | -1.27% | ||
| Current month | -4.56% | ||
| 1 month | -9.93% | ||
| 3 months | -10.20% | ||
| 6 months | +0.24% | ||
| Current year | -2.42% | ||
| 1 year | +8.36% | ||
| 3 years | -5.17% | ||
| 5 years | -23.40% | ||
| 10 years | +55.12% |
Volumes
marketsDaily volume
147,039
Estimated daily volume
326,971
Avg. Volume 20 sessions
695,508
Daily volume ratio
0.47
Avg. Volume 20 sessions USD
50,281,750.86
Record volume 1
20,013,600
Record volume 2
12,849,200
Record volume 3
12,292,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,822,872,566
Net sales (USD)
5,362,800,000
Number of employees
13,650
Sales / Employee (USD)
392,879
Free-Float
62.67 %
Free-Float capitalization (USD)
4,780,998,025
Average Daily Capital Traded
1.04%
Indicators
Moving average 5 days
74.18
Moving average 20 days
79.34
Moving average 50 days
80.13
Moving average 100 days
80.24
Price spread / (MMA5)
+2.61%
Price spread / (MMA20)
+9.74%
Price spread / (MMA50)
+10.84%
Price spread / (MMA100)
+10.99%
STIM
RSI 9 days
23.46
RSI 14 days
30.5
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.87% | -1.27% | +8.36% | -5.17% | 4.82B | |
| -6.94% | +0.83% | -8.18% | -14.71% | 4.79B | |
| -3.13% | -0.17% | -33.70% | -25.30% | 4.01B | |
| +0.59% | -1.80% | +4.38% | +22.80% | 3.4B | |
| -0.21% | +1.44% | +14.18% | -13.85% | 2.98B | |
| -2.96% | -6.59% | +11.68% | +82.41% | 1.38B | |
| +1.09% | -2.96% | +3.53% | +34.13% | 1.22B | |
| -1.75% | -6.27% | -7.63% | -50.08% | 1.2B | |
| +2.06% | +3.26% | +13.90% | +138.02% | 1.02B | |
| -2.88% | +2.20% | -17.65% | -51.08% | 877M | |
| Average | -1.71% | -0.01% | -1.11% | +11.72% | 2.57B | |
| Weighted average by Cap. | -2.50% | +0.31% | -2.60% | +1.18% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
d807e3f5f8eb4bd9.ryS495EfyuBRuI_-0jU73Y0th-_nFiTn0ehRsahBLos.60zCnOIqnY425-OdnUBqr_pFxp6oWVCUso4cyMUeHrz7E-LC81K9zR3Q4A
| Date | Price | Volume | Total |
|---|---|---|---|
| 17:25:21 | 72.44 | 100 | 81,333 |
| 17:25:05 | 72.44 | 100 | 81,233 |
| 17:25:02 | 72.44 | 100 | 81,133 |
| 17:25:00 | 72.44 | 100 | 81,033 |
| 17:25:00 | 72.44 | 100 | 80,933 |
| 17:25:00 | 72.44 | 100 | 80,833 |
| 17:25:00 | 72.44 | 100 | 80,733 |
| 17:25:00 | 72.47 | 162 | 80,633 |
| 17:25:00 | 72.47 | 100 | 80,471 |
| 17:25:00 | 72.47 | 100 | 80,371 |
Price Extremes
| 1 week | 71.59 |  | 75.89 |
| 1 month | 71.59 | | 83.87 |
| Current year | 67.06 | | 90.25 |
| 1 year | 58.56 | | 90.25 |
| 3 years | 41 | | 99.68 |
| 5 years | 41 | | 103.93 |
| 10 years | 25.22 | | 117.62 |
Monthly variations
Annual variations
| 2026 | +0.26% | ||
| 2025 | +14.78% | ||
| 2024 | -33.15% | ||
| 2023 | +34.23% | ||
| 2022 | -28.44% | ||
| 2021 | +32.12% | ||
| 2020 | +27.11% | ||
| 2019 | +29.13% | ||
| 2018 | -15.88% | ||
| 2017 | +1.25% | ||
| 2016 | +7.98% | ||
| 2015 | -1.46% | ||
| 2014 | +11.29% | ||
| 2013 | +58.34% | ||
| 2012 | +61.07% | ||
| 2011 | -3.63% | ||
| 2010 | +47.44% | ||
| 2009 | +201.90% | ||
| 2008 | -75.31% | ||
| 2007 | -46.55% | ||
| 2006 | -21.54% | ||
| 2005 | -17.86% | ||
| 2004 | +55.51% | ||
| 2003 | +60.27% | ||
| 2002 | -8.73% | ||
| 2001 | +32.38% | ||
| 2000 | -26.12% | ||
| 1999 | -10.10% | ||
| 1998 | -18.35% | ||
| 1997 | +26.30% | ||
| 1996 | 0.00% | ||
| 1995 | +27.15% | ||
| 1994 | +4.86% | ||
| 1993 | +10.77% | ||
| 1992 | +17.12% | ||
| 1991 | +54.17% | ||
| 1990 | -36.28% | ||
| 1989 | -16.30% | ||
| 1988 | +14.41% | ||
| 1987 | -12.92% | ||
| 1986 | +55.30% | ||
| 1985 | +28.78% | ||
| 1984 | +17.32% | ||
| 1983 | +131.00% | ||
| 1982 | +34.23% | ||
| 1981 | +20.16% | ||
| 1980 | +15.89% | ||
| 1979 | +5.94% | ||
| 1978 | -12.17% | ||
| 1977 | -11.54% | ||
| 1976 | +47.73% | ||
| 1975 | +22.22% | ||
| 1974 | -37.93% | ||
| 1973 | -61.07% | ||
| 1972 | +0.34% | ||
| 1971 | +98.00% | ||
| 1970 | +5.63% | ||
| 1969 | -2.74% | ||
| 1968 | +10.61% |
- Stock Market
- Stocks
- BC Stock
- Quotes Brunswick Corporation
Select your edition
All financial news and data tailored to specific country editions
