|
Real-time Estimate
Cboe BZX
15:36:13 2026-11-05 EST
|
5-day change | 1st Jan Change | ||
| 78.74 USD | -3.15% |
|
+6.13% | +6.30% |
| 10-29 | Brunswick Corporation, Q3 2026 Earnings Call, Oct 29, 2026 | |
| 10-29 | Brunswick Corporation Reports Earnings Results for the Third Quarter and Nine Months Ended October 03, 2026 | CI |
Stock exchange
NYSE
BC 78.86 $
-3.01%
58.33M
$
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 2026-10-30 | 2026-11-02 | 2026-11-03 | 2026-11-04 | 2026-11-05 | |
|---|---|---|---|---|---|
| Last | US$75.34 | US$79.05 | US$78.09 | US$81.30 | US$78.87 |
| Volume | 1,591,966 | 1,102,970 | 1,443,865 | 1,037,675 | 739,755 |
| Change | +1.32% | +4.92% | -1.21% | +4.11% | -3.15% |
| Opening | US$73.65 | US$76.25 | US$79.61 | US$80.08 | US$81.31 |
| High | US$75.95 | US$79.86 | US$79.84 | US$82.20 | US$82.46 |
| Low | US$73.37 | US$75.99 | US$78.01 | US$79.90 | US$77.35 |
Performance
| 1 day | -3.15% | ||
| 1 week | +6.13% | ||
| Current month | +4.75% | ||
| 1 month | +21.73% | ||
| 3 months | -5.58% | ||
| 6 months | +0.63% | ||
| Current year | +6.30% | ||
| 1 year | +19.50% | ||
| 3 years | +8.68% | ||
| 5 years | -21.23% | ||
| 10 years | +82.34% |
Volumes
marketsDaily volume
739,655
Estimated daily volume
820,631
Avg. Volume 20 sessions
942,914
Daily volume ratio
0.87
Avg. Volume 20 sessions USD
74,245,048.36
Record volume 1
20,013,600
Record volume 2
12,849,200
Record volume 3
12,292,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,268,030,896
Net sales (USD)
5,362,800,000
Number of employees
14,000
Sales / Employee (USD)
383,057
Free-Float
62.65%
Free-Float capitalization (USD)
5,220,113,083
Average Daily Capital Traded
1.41%
Indicators
Moving average 5 days
75.14
Moving average 20 days
67.12
Moving average 50 days
68.8
Moving average 100 days
74.95
Price spread / (MMA5)
-4.57%
Price spread / (MMA20)
-14.75%
Price spread / (MMA50)
-12.62%
Price spread / (MMA100)
-4.81%
STIM
RSI 9 days
78.08
RSI 14 days
71.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.15% | +6.13% | +19.50% | +8.68% | 5.27B | |
| +5.48% | +11.62% | +34.67% | -2.83% | 11.04B | |
| -3.34% | +7.79% | +166.60% | - | 7.72B | |
| -1.84% | +5.33% | -15.03% | -34.85% | 7.83B | |
| -4.58% | -3.76% | +5.27% | +48.29% | 4.91B | |
| -3.16% | +5.22% | +1.60% | -7.58% | 4.78B | |
| -0.45% | +5.67% | -18.24% | +12.01% | 4.23B | |
| -2.91% | +11.97% | -20.89% | -14.72% | 4.37B | |
| +1.31% | +6.69% | -40.31% | +4.10% | 3.78B | |
| +7.63% | +11.97% | +37.13% | +9.46% | 3.51B | |
| Average | -0.59% | +7.86% | +17.03% | +2.51% | 5.75B | |
| Weighted average by Cap. | -0.36% | +7.62% | +26.06% | -0.45% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
9c3e2451832e.C16LebIciglTQud6j87_92MSh2psWpVRb-kh5vwkNXQ.aBHoEv917V8_Cbciv4Gsm1pA1C0aNtpkW6JXkJt3VANhGcEe_lDBTx86tg
| Date | Price | Volume | Total |
|---|---|---|---|
| 15:17:55 | 78.59 | 100 | 474,884 |
| 15:17:48 | 78.66 | 100 | 474,784 |
| 15:17:38 | 78.59 | 300 | 474,684 |
| 15:17:03 | 78.65 | 100 | 474,384 |
| 15:17:01 | 78.66 | 100 | 474,284 |
| 15:16:50 | 78.64 | 100 | 474,184 |
| 15:16:33 | 78.66 | 120 | 474,084 |
| 15:16:30 | 78.66 | 100 | 473,964 |
| 15:16:28 | 78.66 | 100 | 473,864 |
| 15:16:28 | 78.66 | 100 | 473,764 |
Price Extremes
| 1 week | 73.37 |  | 82.46 |
| 1 month | 61.2 | | 82.46 |
| Current year | 61.2 | | 90.25 |
| 1 year | 59.06 | | 90.25 |
| 3 years | 41 | | 99.68 |
| 5 years | 41 | | 103.93 |
| 10 years | 25.22 | | 117.62 |
Monthly variations
Annual variations
| 2026 | +9.51% | ||
| 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
