|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 77.50 USD | +0.71% |
|
+0.22% | +4.39% |
| 07-06 | Truist Securities Adjusts Brunswick Price Target to $94 From $93, Maintains Buy Rating | MT |
| 05-27 | Brunswick Insider Sold Shares Worth $2,148,901, According to a Recent SEC Filing | MT |
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 08/07/2026 | 09/07/2026 | 10/07/2026 | 13/07/2026 | 14/07/2026 | |
|---|---|---|---|---|---|
| Last | US$75.29 | US$77.99 | US$77.90 | US$76.95 | US$77.50 |
| Volume | 689,355 | 677,100 | 490,517 | 422,822 | 417,219 |
| Change | -2.64% | +3.59% | -0.12% | -1.22% | +0.71% |
| Opening | US$75.88 | US$75.90 | US$77.87 | US$78.08 | US$77.80 |
| High | US$76.51 | US$79.32 | US$79.48 | US$78.96 | US$78.21 |
| Low | US$75.03 | US$75.90 | US$77.80 | US$76.54 | US$75.93 |
Performance
| 1 day | +0.71% | ||
| 1 week | +0.22% | ||
| Current month | -8.00% | ||
| 1 month | -6.13% | ||
| 3 months | -1.62% | ||
| 6 months | -12.00% | ||
| Current year | +4.39% | ||
| 1 year | +30.12% | ||
| 3 years | -7.62% | ||
| 5 years | -20.35% | ||
| 10 years | +60.09% |
Volumes
marketsDaily volume
417,219
Estimated daily volume
417,219
Avg. Volume 20 sessions
682,738
Daily volume ratio
0.61
Avg. Volume 20 sessions USD
52,912,195
Record volume 1
20,013,600
Record volume 2
12,849,200
Record volume 3
12,292,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,999,783,004
Net sales (USD)
5,362,800,000
Number of employees
13,650
Sales / Employee (USD)
392,879
Free-Float
62.85 %
Free-Float capitalization (USD)
4,956,912,697
Average Daily Capital Traded
1.06%
Indicators
Moving average 5 days
77.09
Moving average 20 days
81.46
Moving average 50 days
80.64
Moving average 100 days
78.68
Price spread / (MMA5)
-0.53%
Price spread / (MMA20)
+5.11%
Price spread / (MMA50)
+4.05%
Price spread / (MMA100)
+1.52%
STIM
RSI 9 days
37.69
RSI 14 days
41.4
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.71% | +0.22% | +30.12% | -7.62% | 5B | |
| -1.01% | -1.92% | +22.84% | -23.50% | 4.33B | |
| +0.49% | -4.23% | -21.50% | -33.34% | 3.75B | |
| -2.05% | -2.75% | +48.45% | +11.15% | 3.66B | |
| +0.48% | +1.79% | -1.66% | +9.56% | 3.24B | |
| -0.30% | -1.15% | +32.73% | +150.34% | 1.28B | |
| +0.19% | +0.58% | -6.81% | +18.72% | 1.12B | |
| +2.54% | -13.02% | +38.80% | +93.89% | 846M | |
| +1.75% | +7.40% | -23.30% | -66.12% | 974M | |
| -1.86% | -6.06% | -10.49% | -57.63% | 836M | |
| Average | +0.08% | -1.66% | +10.92% | +9.54% | 2.5B | |
| Weighted average by Cap. | -0.12% | -1.60% | +15.04% | -0.47% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
e8b724.RQVVnHq7ZfBDnG8uN51u1fD4lBNqLqdeCoN7iYAInjI.fGcmpTP6IKUt9FlxcfkrjMicpmUzX4oMfsYW0LFLxgR0dmLYSdUcyCWoLg
| Date | Price | Volume | Total |
|---|---|---|---|
| 21:00:02 | 77.50 | 111,556 | 259,644 |
| 21:00:00 | 77.46 | 100 | 148,088 |
| 21:00:00 | 77.46 | 100 | 147,988 |
| 20:59:59 | 77.52 | 110 | 147,888 |
| 20:59:59 | 77.53 | 100 | 147,778 |
| 20:59:58 | 77.49 | 100 | 147,678 |
| 20:59:58 | 77.49 | 100 | 147,578 |
| 20:59:58 | 77.49 | 100 | 147,478 |
| 20:59:58 | 77.53 | 100 | 147,378 |
| 20:59:58 | 77.50 | 100 | 147,278 |
Course Extremes
| 1 week | 75.9 |  | 79.48 |
| 1 month | 75.03 | | 88.58 |
| Current year | 67.06 | | 90.25 |
| 1 year | 55.6 | | 90.25 |
| 3 years | 41 | | 99.68 |
| 5 years | 41 | | 108.51 |
| 10 years | 25.22 | | 117.62 |
Monthly variations
Annual variations
| 2026 | +4.39% | ||
| 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
Choose MarketScreener Select your edition
All financial news and data tailored to specific country editions
