|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 82.56 USD | +1.15% |
|
+2.69% | +11.21% |
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 2026-06-08 | 2026-06-09 | 2026-06-10 | 2026-06-11 | 2026-06-12 | |
|---|---|---|---|---|---|
| Last | 80.67 $ | 83.14 $ | 78.68 $ | 81.62 $ | 82.56 $ |
| Volume | 453,971 | 565,658 | 747,708 | 495,837 | 394,771 |
| Change | +0.34% | +3.06% | -5.36% | +3.74% | +1.15% |
| Opening | 80.69 $ | 82.70 $ | 82.71 $ | 79.08 $ | 82.84 $ |
| High | 81.88 $ | 83.89 $ | 83.64 $ | 81.72 $ | 83.34 $ |
| Low | 80.06 $ | 81.13 $ | 78.63 $ | 78.31 $ | 82.21 $ |
Performance
| 1 day | +1.15% | ||
| 1 week | +2.69% | ||
| Current month | -1.43% | ||
| 1 month | +5.60% | ||
| 3 months | +19.81% | ||
| 6 months | +11.89% | ||
| Current year | +11.21% | ||
| 1 year | +48.41% | ||
| 3 years | -7.29% | ||
| 5 years | -14.60% | ||
| 10 years | +78.59% |
Volumes
marketsDaily volume
394,771
Estimated daily volume
394,771
Avg. Volume 20 sessions
600,742
Daily volume ratio
0.66
Avg. Volume 20 sessions USD
49,597,259.52
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)
5,364,289,601
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)
5,318,293,856
Average Daily Capital Traded
0.92%
Indicators
Moving average 5 days
80.9
Moving average 20 days
80.6
Moving average 50 days
79.33
Moving average 100 days
79.54
Price spread / (MMA5)
-2.01%
Price spread / (MMA20)
-2.37%
Price spread / (MMA50)
-3.92%
Price spread / (MMA100)
-3.65%
RSI 9 days
52.23
RSI 14 days
52.62
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.15% | +2.69% | +48.41% | -7.29% | 5.36B | |
| +2.14% | -0.40% | +29.56% | -20.14% | 4.43B | |
| +0.57% | +1.94% | -11.21% | -19.71% | 4.02B | |
| -0.51% | +6.44% | +68.07% | +37.23% | 3.82B | |
| +2.92% | -3.59% | +9.40% | +6.87% | 3.3B | |
| -1.67% | -3.04% | +32.82% | +150.60% | 1.29B | |
| +1.06% | +3.26% | -5.47% | +31.03% | 1.26B | |
| -0.96% | -11.48% | +57.76% | +125.82% | 973M | |
| -0.40% | +6.50% | -30.83% | -64.35% | 935M | |
| +3.98% | +5.56% | -7.23% | -56.30% | 826M | |
| Average | +0.83% | +1.37% | +19.13% | +18.38% | 2.62B | |
| Weighted average by Cap. | +1.02% | +0.88% | +26.46% | +7.87% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c97acfcb973c1ac.7mxHWyjQ70KBiCljHb--pPURn-YzEciUXy80xfEWYlU.3BUgDBz9qAPMuBhRK_Py7b5L6aFbYIHMJkBW9Zp0IDDZAnQrHYSuLeD5eA
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 82.56 | 90,899 | 261,256 |
| 15:59:59 | 82.56 | 239 | 170,357 |
| 15:59:59 | 82.56 | 255 | 170,118 |
| 15:59:59 | 82.56 | 100 | 169,863 |
| 15:59:58 | 82.58 | 400 | 169,763 |
| 15:59:56 | 82.55 | 100 | 169,363 |
| 15:59:56 | 82.56 | 200 | 169,263 |
| 15:59:54 | 82.57 | 100 | 169,063 |
| 15:59:53 | 82.63 | 100 | 168,963 |
| 15:59:53 | 82.63 | 100 | 168,863 |
Course Extremes
| 1 week | 78.31 |  | 83.89 |
| 1 month | 72.53 | | 85.78 |
| Current year | 67.06 | | 90.25 |
| 1 year | 54.2 | | 90.25 |
| 3 years | 41 | | 99.68 |
| 5 years | 41 | | 108.51 |
| 10 years | 25.22 | | 117.62 |
Monthly variations
Annual variations
| 2026 | +11.21% | ||
| 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
