|
Market Closed -
NYSE
06:00:03 19/09/26 am AEST
|
5-day change | 1st Jan Change | ||
| 67.55 USD | -0.41% |
|
-4.48% | -9.01% |
| 15/09 | Brunswick Corporation Launches Navan C38 Model | CI |
| 18/08 | Brunswick Corporation - Analyst/Investor Day |
Stock exchange
NYSE
BC 67.55 $
-0.41%
74.55M
$
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 14/09/2026 | 15/09/2026 | 16/09/2026 | 17/09/2026 | 18/09/2026 | |
|---|---|---|---|---|---|
| Last | USD 70.14 | USD 68.80 | USD 67.72 | USD 67.83 | USD 67.55 |
| Volume | 681,894 | 864,311 | 851,843 | 672,828 | 1,103,597 |
| Change | -0.82% | -1.91% | -1.57% | +0.16% | -0.41% |
| Opening | USD 69.83 | USD 69.55 | USD 69.22 | USD 69.22 | USD 67.55 |
| High | USD 70.84 | USD 70.75 | USD 70.13 | USD 69.29 | USD 68.16 |
| Low | USD 69.56 | USD 68.36 | USD 67.06 | USD 67.78 | USD 66.70 |
Performance
| 1 day | -0.41% | ||
| 1 week | -4.48% | ||
| Current month | -11.00% | ||
| 1 month | -16.62% | ||
| 3 months | -19.17% | ||
| 6 months | -4.31% | ||
| Current year | -9.01% | ||
| 1 year | +3.24% | ||
| 3 years | -11.44% | ||
| 5 years | -30.67% | ||
| 10 years | +47.52% |
Volumes
marketsDaily volume
1,103,597
Estimated daily volume
1,103,597
Avg. Volume 20 sessions
759,537
Daily volume ratio
1.45
Avg. Volume 20 sessions USD
51,306,724.35
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)
4,377,066,261
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)
4,339,062,428
Average Daily Capital Traded
1.17%
Indicators
Moving average 5 days
69.04
Moving average 20 days
74.31
Moving average 50 days
78.03
Moving average 100 days
79.4
Price spread / (MMA5)
+2.21%
Price spread / (MMA20)
+10.01%
Price spread / (MMA50)
+15.52%
Price spread / (MMA100)
+17.55%
RSI 9 days
22.47
RSI 14 days
27.19
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.41% | -4.48% | +3.24% | -11.44% | 4.38B | |
| -1.14% | -3.81% | -6.99% | -21.33% | 4.13B | |
| -1.55% | -6.99% | -34.59% | -28.65% | 3.53B | |
| -4.24% | -5.81% | -4.71% | +11.86% | 3.05B | |
| +2.40% | +4.84% | +17.77% | -12.64% | 3.08B | |
| -1.87% | +2.00% | +10.91% | +83.12% | 1.33B | |
| +0.73% | +0.18% | +2.23% | +32.77% | 1.21B | |
| +0.89% | +3.65% | -11.84% | -51.96% | 1.11B | |
| +7.31% | +8.36% | +14.81% | +147.57% | 1.09B | |
| -1.97% | -6.44% | -21.57% | -56.21% | 747M | |
| Average | +0.01% | -1.14% | -3.07% | +9.31% | 2.36B | |
| Weighted average by Cap. | -0.49% | -2.10% | -3.90% | -1.32% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
c53c51b50ddda477f9f63.dMYARCphWbKCiao0JqwR3xinTPjdyAm9XVfpXtpg9Is.Rr4tNUwkL8H4yuNdadlbrH3vDZCzj2brP3qfLp06ruATrEMRY1kY97ax2Q
| Date | Price | Volume | Total |
|---|---|---|---|
| 06:00:03 am | 67.55 | 378,009 | 791,952 |
| 05:59:59 am | 67.53 | 1,020 | 413,943 |
| 05:59:59 am | 67.53 | 236 | 412,923 |
| 05:59:59 am | 67.53 | 390 | 412,687 |
| 05:59:59 am | 67.53 | 255 | 412,297 |
| 05:59:59 am | 67.53 | 200 | 412,042 |
| 05:59:59 am | 67.49 | 346 | 411,842 |
| 05:59:59 am | 67.49 | 500 | 411,496 |
| 05:59:59 am | 67.53 | 106 | 410,996 |
| 05:59:58 am | 67.50 | 125 | 410,890 |
Price Extremes
| 1 week | 66.7 |  | 70.84 |
| 1 month | 66.7 | | 82.81 |
| Current year | 66.7 | | 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 | -9.01% | ||
| 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
