|
Market Closed -
NYSE
16:00:03 2026-10-02 EDT
|
5-day change | 1st Jan Change | ||
| 65.43 USD | +1.88% |
|
-2.62% | -11.87% |
| 09-15 | Brunswick Corporation Launches Navan C38 Model | CI |
| 08-18 | Brunswick Corporation - Analyst/Investor Day |
Stock exchange
NYSE
BC 65.43 $
+1.88%
49.03M
$
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 2026-09-28 | 2026-09-29 | 2026-09-30 | 2026-10-01 | 2026-10-02 | |
|---|---|---|---|---|---|
| Last | US$66.13 | US$65.03 | US$64.24 | US$64.22 | US$65.43 |
| Volume | 805,047 | 705,336 | 742,988 | 838,611 | 749,374 |
| Change | -1.58% | -1.66% | -1.21% | -0.03% | +1.88% |
| Opening | US$66.65 | US$66.41 | US$65.13 | US$64.00 | US$65.30 |
| High | US$67.12 | US$66.41 | US$65.69 | US$64.60 | US$66.49 |
| Low | US$65.38 | US$64.76 | US$64.10 | US$62.68 | US$65.02 |
Performance
| 1 day | +1.88% | ||
| 1 week | -2.62% | ||
| Current month | +1.85% | ||
| 1 month | -12.12% | ||
| 3 months | -17.27% | ||
| 6 months | -10.74% | ||
| Current year | -11.87% | ||
| 1 year | +0.51% | ||
| 3 years | -17.04% | ||
| 5 years | -32.80% | ||
| 10 years | +34.13% |
Volumes
marketsDaily volume
749,377
Estimated daily volume
749,377
Avg. Volume 20 sessions
836,268
Daily volume ratio
0.9
Avg. Volume 20 sessions USD
54,717,015.24
Record volume 1
20,013,600
Record volume 2
12,849,200
Record volume 3
12,292,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
4,161,290,826
Net sales (USD)
5,362,800,000
Number of employees
13,650
Sales / Employee (USD)
392,879
Free-Float
62.65%
Free-Float capitalization (USD)
4,123,506,154
Average Daily Capital Traded
1.31%
Indicators
Moving average 5 days
65.36
Moving average 20 days
68.22
Moving average 50 days
75.35
Moving average 100 days
78.04
Price spread / (MMA5)
-0.10%
Price spread / (MMA20)
+4.27%
Price spread / (MMA50)
+15.16%
Price spread / (MMA100)
+19.28%
RSI 9 days
22.02
RSI 14 days
25.35
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +1.88% | -2.62% | +0.51% | -17.04% | 4.16B | |
| -1.60% | -3.00% | +4.48% | -12.79% | 9.58B | |
| -1.33% | -6.07% | +139.46% | - | 5.79B | |
| +0.47% | -2.12% | -48.27% | -53.75% | 5.84B | |
| +0.29% | +0.76% | +4.08% | +57.89% | 4.87B | |
| +2.94% | +0.11% | -44.54% | +6.52% | 4.07B | |
| +2.72% | -1.29% | -14.42% | -23.24% | 3.88B | |
| +1.80% | -2.45% | -25.09% | -6.47% | 3.68B | |
| +0.72% | -3.60% | -34.21% | -27.13% | 3.56B | |
| -1.64% | -4.87% | +20.14% | -11.77% | 3.41B | |
| Average | +0.62% | -1.99% | +0.21% | -9.75% | 4.88B | |
| Weighted average by Cap. | +0.31% | -1.92% | +4.27% | -10.44% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
80dc6e.hSC2kc4W7tMdFs3QqW7gQhjBs6wn2uATSpeH6bHN51Q.6hPz0olHqpt8J6Pl7AKDIFmj-ZRPgKZ8LMGyrP--0gX1ZdHThCOtvnZ89Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 65.43 | 120,241 | 409,954 |
| 15:59:59 | 65.43 | 764 | 289,713 |
| 15:59:59 | 65.43 | 232 | 288,949 |
| 15:59:50 | 65.42 | 100 | 288,717 |
| 15:59:50 | 65.43 | 500 | 288,617 |
| 15:59:50 | 65.43 | 444 | 288,117 |
| 15:59:50 | 65.43 | 100 | 287,673 |
| 15:59:50 | 65.34 | 100 | 287,573 |
| 15:59:50 | 65.34 | 135 | 287,473 |
| 15:59:50 | 65.37 | 100 | 287,338 |
Price Extremes
| 1 week | 62.68 |  | 67.12 |
| 1 month | 62.68 | | 74.9 |
| Current year | 62.68 | | 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 | -11.87% | ||
| 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
