|
Real-time Estimate
Cboe BZX
20:59:44 27/08/2026 BST
|
5-day change | 1st Jan Change | ||
| 77.42 USD | -2.82% |
|
-3.89% | +4.94% |
| 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 77.94 $
-2.17%
31.92M
$
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | US$80.83 | US$81.25 | US$80.33 | US$79.67 | US$77.94 |
| Volume | 578,583 | 553,078 | 461,696 | 647,218 | 409,541 |
| Change | -0.28% | +0.52% | -1.13% | -0.82% | -2.82% |
| Opening | US$82.21 | US$80.80 | US$82.13 | US$80.56 | US$79.42 |
| High | US$82.81 | US$82.45 | US$82.37 | US$81.10 | US$80.57 |
| Low | US$80.77 | US$80.49 | US$79.60 | US$79.66 | US$77.79 |
Performance
| 1 day | -2.47% | ||
| 1 week | -3.89% | ||
| Current month | -1.39% | ||
| 1 month | -3.40% | ||
| 3 months | -6.77% | ||
| 6 months | -2.15% | ||
| Current year | +4.94% | ||
| 1 year | +19.49% | ||
| 3 years | -3.92% | ||
| 5 years | -24.25% | ||
| 10 years | +69.62% |
Volumes
marketsDaily volume
409,540
Estimated daily volume
426,225
Avg. Volume 20 sessions
619,704
Daily volume ratio
0.69
Avg. Volume 20 sessions USD
48,120,015.6
Record volume 1
20,013,600
Record volume 2
12,849,200
Record volume 3
12,292,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,162,411,088
Net sales (USD)
5,362,800,000
Number of employees
13,650
Sales / Employee (USD)
392,879
Free-Float
62.67 %
Free-Float capitalization (USD)
5,117,588,507
Average Daily Capital Traded
0.93%
Indicators
Moving average 5 days
81.02
Moving average 20 days
81.15
Moving average 50 days
81.05
Moving average 100 days
80.28
Price spread / (MMA5)
+4.33%
Price spread / (MMA20)
+4.51%
Price spread / (MMA50)
+4.38%
Price spread / (MMA100)
+3.39%
STIM
RSI 9 days
44.51
RSI 14 days
47.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.54% | -3.89% | +19.49% | -3.92% | 5.16B | |
| +2.90% | -5.93% | +10.07% | -17.64% | 4.42B | |
| -1.96% | -2.59% | -30.45% | -24.20% | 4.05B | |
| -0.20% | -1.11% | +0.86% | +21.39% | 3.43B | |
| +0.04% | -4.70% | +15.86% | -10.56% | 3.05B | |
| -2.20% | +1.52% | +18.69% | +111.57% | 1.36B | |
| +0.48% | +7.29% | -0.95% | -45.29% | 1.27B | |
| -0.56% | +0.96% | -0.56% | +35.38% | 1.16B | |
| -1.41% | -5.65% | +14.80% | +135.44% | 929M | |
| -1.51% | -4.54% | -16.31% | -52.07% | 871M | |
| Average | -0.63% | -1.30% | +3.15% | +15.01% | 2.57B | |
| Weighted average by Cap. | -0.46% | -2.32% | +3.74% | +2.35% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
4e159279908ed3c337a75a588961f3e5.X2nO76F600ykIPNgL_PHVRNEe08sCwcxhRSEu1XyWlU.Gz-fodkd4QXIbqQVTsrqEHQoDQBPPk9hsWzXwRqwGGAbO6CjwjmmFs5Vww
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:14:13 | 78.21 | 100 | 216,527 |
| 20:14:09 | 78.25 | 100 | 216,427 |
| 20:14:04 | 78.26 | 101 | 216,327 |
| 20:14:04 | 78.26 | 100 | 216,226 |
| 20:14:03 | 78.27 | 110 | 216,126 |
| 20:14:03 | 78.27 | 142 | 216,016 |
| 20:14:03 | 78.27 | 100 | 215,874 |
| 20:14:03 | 78.29 | 100 | 215,774 |
| 20:14:03 | 78.27 | 132 | 215,674 |
| 20:14:03 | 78.29 | 106 | 215,542 |
Price Extremes
| 1 week | 77.79 |  | 82.81 |
| 1 month | 77.2 | | 84.68 |
| 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 | +7.31% | ||
| 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
