|
Market Closed -
NYSE
08:00:02 06/11/26 am AEDT
|
5-day change | 1st Jan Change | ||
| 78.89 USD | -2.96% |
|
+14.58% | +6.26% |
| 30/10 | Brunswick Corporation, Q3 2026 Earnings Call, Oct 29, 2026 | |
| 30/10 | Brunswick Corporation Reports Earnings Results for the Third Quarter and Nine Months Ended October 03, 2026 | CI |
Stock exchange
NYSE
BC 78.89 $
-2.96%
89.83M
$
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 30/10/2026 | 02/11/2026 | 03/11/2026 | 04/11/2026 | Today | |
|---|---|---|---|---|---|
| Last | USD 75.34 | USD 79.05 | USD 78.09 | USD 81.30 | USD 78.89 |
| Volume | 1,591,966 | 1,102,970 | 1,443,865 | 1,037,675 | 1,138,706 |
| Change | +1.32% | +4.92% | -1.21% | +4.11% | -2.96% |
| Opening | USD 73.65 | USD 76.25 | USD 79.61 | USD 80.08 | USD 81.31 |
| High | USD 75.95 | USD 79.86 | USD 79.84 | USD 82.20 | USD 82.46 |
| Low | USD 73.37 | USD 75.99 | USD 78.01 | USD 79.90 | USD 77.35 |
Performance
| 1 day | -2.96% | ||
| 1 week | +14.58% | ||
| Current month | +4.71% | ||
| 1 month | +20.57% | ||
| 3 months | -5.26% | ||
| 6 months | +5.95% | ||
| Current year | +6.26% | ||
| 1 year | +22.86% | ||
| 3 years | +5.51% | ||
| 5 years | -20.55% | ||
| 10 years | +84.93% |
Volumes
marketsDaily volume
1,138,720
Estimated daily volume
1,138,720
Avg. Volume 20 sessions
942,914
Daily volume ratio
1.21
Avg. Volume 20 sessions USD
74,386,485.46
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)
-4.76%
Price spread / (MMA20)
-14.92%
Price spread / (MMA50)
-12.79%
Price spread / (MMA100)
-4.99%
STIM
RSI 9 days
78.08
RSI 14 days
71.81
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -2.96% | +14.58% | +22.86% | +5.51% | 5.27B | |
| +5.48% | +11.62% | +34.67% | -2.83% | 11.04B | |
| -3.34% | +7.79% | +166.60% | - | 7.72B | |
| -1.19% | +10.77% | -16.02% | -35.64% | 7.83B | |
| -2.63% | +0.28% | +11.06% | +51.49% | 4.91B | |
| -2.59% | +8.18% | +4.87% | -9.74% | 4.78B | |
| -0.45% | +5.67% | -18.24% | +12.01% | 4.23B | |
| -2.74% | +15.86% | -19.54% | -15.77% | 4.37B | |
| +1.31% | +6.69% | -40.31% | +4.10% | 3.78B | |
| +7.63% | +11.97% | +37.13% | +9.46% | 3.51B | |
| Average | -0.25% | +8.44% | +18.31% | +2.07% | 5.75B | |
| Weighted average by Cap. | -0.04% | +8.11% | +27.10% | -0.89% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
5a29b3356c9f847c81bfa.dLQKK4Didh8FWLOEwXwWd7dErfmcwvXoHpHfkZUH4x0.Q9l-TeGUD1Z0N9Xjmx5JMvwm2p_vqYCQKMeTpf5OrlIS12xo95gZbHcM8g
| Date | Price | Volume | Total |
|---|---|---|---|
| 08:00:02 am | 78.89 | 143,076 | 779,274 |
| 07:59:59 am | 78.88 | 393 | 636,198 |
| 07:59:57 am | 78.92 | 173 | 635,805 |
| 07:59:56 am | 78.91 | 100 | 635,632 |
| 07:59:56 am | 78.90 | 120 | 635,532 |
| 07:59:56 am | 78.91 | 300 | 635,412 |
| 07:59:56 am | 78.91 | 100 | 635,112 |
| 07:59:56 am | 78.91 | 388 | 635,012 |
| 07:59:56 am | 78.91 | 139 | 634,624 |
| 07:59:55 am | 78.90 | 100 | 634,485 |
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 | +6.26% | ||
| 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
