|
Market Closed -
NYSE
16:00:02 2026-08-18 EDT
|
5-day change | 1st Jan Change | ||
| 81.01 USD | -1.57% |
|
-0.49% | +9.12% |
| 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 81.01 $
-1.57%
72.23M
$
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 2026-08-12 | 2026-08-13 | 2026-08-14 | 2026-08-17 | 2026-08-18 | |
|---|---|---|---|---|---|
| Last | US$80.33 | US$81.60 | US$82.67 | US$82.30 | US$81.01 |
| Volume | 669,923 | 680,632 | 464,284 | 768,148 | 891,639 |
| Change | -1.33% | +1.58% | +1.31% | -0.45% | -1.57% |
| Opening | US$82.20 | US$80.46 | US$81.07 | US$81.55 | US$80.57 |
| High | US$82.20 | US$82.14 | US$82.73 | US$83.46 | US$82.57 |
| Low | US$78.29 | US$78.71 | US$80.87 | US$80.86 | US$80.57 |
Performance
| 1 day | -1.57% | ||
| 1 week | -0.49% | ||
| Current month | +2.54% | ||
| 1 month | +0.70% | ||
| 3 months | +5.94% | ||
| 6 months | -9.20% | ||
| Current year | +9.12% | ||
| 1 year | +28.38% | ||
| 3 years | -2.21% | ||
| 5 years | -19.63% | ||
| 10 years | +73.14% |
Volumes
marketsDaily volume
891,641
Estimated daily volume
891,641
Avg. Volume 20 sessions
749,600
Daily volume ratio
1.19
Avg. Volume 20 sessions USD
60,725,096
Record volume 1
20,013,600
Record volume 2
12,849,200
Record volume 3
12,292,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,332,828,324
Net sales (USD)
5,362,800,000
Number of employees
13,650
Sales / Employee (USD)
392,879
Free-Float
62.67 %
Free-Float capitalization (USD)
5,286,476,553
Average Daily Capital Traded
1.14%
Indicators
Moving average 5 days
81.58
Moving average 20 days
81.09
Moving average 50 days
81.07
Moving average 100 days
79.83
Price spread / (MMA5)
+0.71%
Price spread / (MMA20)
+0.10%
Price spread / (MMA50)
+0.08%
Price spread / (MMA100)
-1.46%
STIM
RSI 9 days
55.69
RSI 14 days
53.86
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.57% | -0.49% | +28.38% | -2.21% | 5.33B | |
| +7.74% | +4.78% | +18.97% | -10.30% | 4.68B | |
| +0.18% | -4.34% | -26.71% | -26.91% | 4.04B | |
| -1.67% | -1.42% | -1.67% | +21.06% | 3.47B | |
| +0.56% | -14.87% | +25.48% | -4.86% | 3.14B | |
| -1.70% | -2.22% | +26.28% | +124.75% | 1.38B | |
| 0.00% | -12.65% | -8.97% | -52.02% | 1.19B | |
| 0.00% | -2.79% | -0.19% | +34.10% | 1.14B | |
| +0.63% | -4.00% | +32.97% | +144.24% | 991M | |
| -0.82% | -4.48% | -8.47% | -51.83% | 893M | |
| Average | +0.34% | -4.24% | +8.61% | +17.60% | 2.63B | |
| Weighted average by Cap. | +0.84% | -3.77% | +9.78% | +5.15% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
8c32eda0f703bd6d203a9982b.OBPZjaj3yf7wcFE5ItEGB0cOeE5KfoxiuFWNgbIsKYs.SiWA9Ougg6jFPTZVS5lQYCE4PQ1zFKEoyXj70flYWcBfW77OnJD5yIRCCA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:02 | 81.01 | 133,060 | 634,646 |
| 15:59:59 | 81.06 | 104 | 501,586 |
| 15:59:59 | 81.06 | 283 | 501,482 |
| 15:59:59 | 81.06 | 100 | 501,199 |
| 15:59:59 | 81.06 | 100 | 501,099 |
| 15:59:59 | 81.07 | 160 | 500,999 |
| 15:59:59 | 81.05 | 200 | 500,839 |
| 15:59:59 | 81.07 | 156 | 500,639 |
| 15:59:58 | 81.06 | 100 | 500,483 |
| 15:59:58 | 81.06 | 300 | 500,383 |
Course Extremes
| 1 week | 78.71 |  | 83.46 |
| 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 | | 105.5 |
| 10 years | 25.22 | | 117.62 |
Monthly variations
Annual variations
| 2026 | +9.12% | ||
| 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
