|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 79.39 USD | +0.49% |
|
-1.56% | +6.94% |
| 07-30 | Brunswick Corporation, Q2 2026 Earnings Call, Jul 30, 2026 | |
| 07-30 | Tranche Update on Brunswick Corporation (NYSE:BC)'s Equity Buyback Plan announced on May 8, 2019. | CI |
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 28/07/2026 | 29/07/2026 | 30/07/2026 | 31/07/2026 | 03/08/2026 | |
|---|---|---|---|---|---|
| Last | US$82.01 | US$80.46 | US$79.75 | US$79.00 | US$79.39 |
| Volume | 837,982 | 1,031,503 | 1,307,381 | 1,160,811 | 615,988 |
| Change | +1.69% | -1.89% | -0.88% | -0.94% | +0.49% |
| Opening | US$81.11 | US$82.10 | US$81.75 | US$80.85 | US$79.64 |
| High | US$83.59 | US$82.70 | US$84.28 | US$80.85 | US$81.43 |
| Low | US$79.84 | US$79.76 | US$79.21 | US$77.20 | US$78.25 |
Performance
| 1 day | +0.49% | ||
| 1 week | -1.56% | ||
| Current month | +0.49% | ||
| 1 month | +0.38% | ||
| 3 months | -0.04% | ||
| 6 months | -7.47% | ||
| Current year | +6.94% | ||
| 1 year | +40.17% | ||
| 3 years | -5.21% | ||
| 5 years | -24.23% | ||
| 10 years | +63.45% |
Volumes
marketsDaily volume
615,988
Estimated daily volume
615,988
Avg. Volume 20 sessions
767,793
Daily volume ratio
0.8
Avg. Volume 20 sessions USD
60,955,086.27
Record volume 1
20,013,600
Record volume 2
12,849,200
Record volume 3
12,292,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,132,980,602
Net sales (USD)
5,362,800,000
Number of employees
14,000
Sales / Employee (USD)
383,057
Free-Float
62.85 %
Free-Float capitalization (USD)
5,088,968,201
Average Daily Capital Traded
1.19%
Indicators
Moving average 5 days
80.12
Moving average 20 days
79.34
Moving average 50 days
81.13
Moving average 100 days
78.69
Price spread / (MMA5)
+0.92%
Price spread / (MMA20)
-0.06%
Price spread / (MMA50)
+2.19%
Price spread / (MMA100)
-0.89%
STIM
RSI 9 days
44.34
RSI 14 days
46.36
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.49% | -1.56% | +40.17% | -5.21% | 5.13B | |
| -0.90% | -0.49% | +27.27% | -27.65% | 4.53B | |
| +3.39% | +1.27% | -15.11% | -32.01% | 3.9B | |
| +3.74% | -0.29% | +41.30% | +24.13% | 3.71B | |
| +1.72% | +3.02% | +3.44% | +18.26% | 3.35B | |
| -0.10% | +0.76% | +25.73% | +142.52% | 1.3B | |
| +2.17% | -4.95% | -8.14% | +31.06% | 1.1B | |
| -0.59% | -1.75% | -26.32% | -61.99% | 1.03B | |
| +3.34% | +0.64% | +8.50% | -53.41% | 856M | |
| -0.35% | +0.16% | +34.27% | +90.74% | 829M | |
| Average | +1.29% | -0.46% | +13.11% | +12.64% | 2.57B | |
| Weighted average by Cap. | +1.38% | +0.18% | +18.21% | +2.27% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
925f5304a4ae5a412f8c4e7f6657.e51XEK9rvrKgghRJeEVot3okSBmbi9SMflia3WCFmzs.TPU1JcAZzuD3tGQPSgkD2RVxf3D0zpu8KBDcvhrqrQga8DN4-hKH-9X4WQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 79.39 | 121,773 | 365,291 |
| 20:59:59 | 79.39 | 100 | 243,518 |
| 20:59:59 | 79.39 | 100 | 243,418 |
| 20:59:59 | 79.34 | 139 | 243,318 |
| 20:59:58 | 79.35 | 100 | 243,179 |
| 20:59:58 | 79.34 | 100 | 243,079 |
| 20:59:58 | 79.35 | 100 | 242,979 |
| 20:59:56 | 79.37 | 124 | 242,879 |
| 20:59:56 | 79.36 | 273 | 242,755 |
| 20:59:56 | 79.37 | 100 | 242,482 |
Course Extremes
| 1 week | 77.2 |  | 84.28 |
| 1 month | 75.03 | | 84.28 |
| Current year | 67.06 | | 90.25 |
| 1 year | 55.84 | | 90.25 |
| 3 years | 41 | | 99.68 |
| 5 years | 41 | | 108.51 |
| 10 years | 25.22 | | 117.62 |
Monthly variations
Annual variations
| 2026 | +6.94% | ||
| 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
