|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 79.09 USD | -3.05% |
|
-9.18% | +6.53% |
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 26/06/2026 | 29/06/2026 | 30/06/2026 | 01/07/2026 | 02/07/2026 | |
|---|---|---|---|---|---|
| Last | $87.08 | $85.71 | $84.24 | $81.58 | $79.09 |
| Volume | 1,114,052 | 855,080 | 766,740 | 556,020 | 644,190 |
| Change | -1.00% | -1.57% | -1.72% | -3.16% | -3.05% |
| Opening | $87.25 | $86.18 | $85.30 | $83.43 | $82.03 |
| High | $87.72 | $86.54 | $85.34 | $84.30 | $82.98 |
| Low | $85.51 | $84.84 | $83.37 | $81.55 | $78.17 |
Performance
| 1 day | -3.05% | ||
| 1 week | -9.18% | ||
| Current month | -6.11% | ||
| 1 month | -4.06% | ||
| 3 months | +7.90% | ||
| 6 months | +4.22% | ||
| Current year | +6.53% | ||
| 1 year | +33.06% | ||
| 3 years | -8.99% | ||
| 5 years | -19.83% | ||
| 10 years | +69.94% |
Volumes
marketsDaily volume
644,190
Estimated daily volume
644,190
Avg. Volume 20 sessions
754,501
Daily volume ratio
0.85
Avg. Volume 20 sessions USD
59,673,484.09
Record volume 1
20,013,600
Record volume 2
12,849,200
Record volume 3
12,292,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,138,828,301
Net sales (USD)
5,362,800,000
Number of employees
13,650
Sales / Employee (USD)
392,879
Free-Float
62.85 %
Free-Float capitalization (USD)
5,094,765,759
Average Daily Capital Traded
1.16%
Indicators
Moving average 5 days
83.54
Moving average 20 days
82.72
Moving average 50 days
81.03
Moving average 100 days
79.25
Price spread / (MMA5)
+5.63%
Price spread / (MMA20)
+4.59%
Price spread / (MMA50)
+2.45%
Price spread / (MMA100)
+0.20%
RSI 9 days
44.16
RSI 14 days
47.91
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -3.05% | -9.18% | +33.06% | -8.99% | 5.14B | |
| +1.02% | -6.45% | +18.25% | -25.22% | 4.28B | |
| +1.85% | -2.84% | -17.39% | -26.31% | 3.98B | |
| +0.95% | -2.97% | +51.73% | +27.90% | 3.76B | |
| +1.56% | +1.85% | -2.45% | +7.50% | 3.16B | |
| +0.15% | -0.87% | +39.10% | +159.12% | 1.35B | |
| +1.77% | +3.19% | -16.32% | +13.10% | 1.13B | |
| +1.91% | +7.01% | +73.82% | +134.51% | 1.06B | |
| +0.93% | -0.39% | -31.35% | -67.85% | 935M | |
| +0.32% | -0.61% | -1.17% | -53.60% | 881M | |
| Average | +0.74% | -1.17% | +14.73% | +16.02% | 2.57B | |
| Weighted average by Cap. | +0.39% | -3.02% | +17.44% | +5.13% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
1820e4.RYobgwEc5IjLQTS-R5SnBiuLx-CiVvIs5yBTzNasiws.C7wu-WRFnsS8E3XRPcfTThO8jJGRYap-3nkBoZPV-FMo23rCMViuzad4Rw
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:03 | 79.09 | 148,889 | 386,672 |
| 00:00:00 | 79.16 | 100 | 237,783 |
| 23:59:59 | 79.09 | 106 | 237,683 |
| 23:59:59 | 79.09 | 1,344 | 237,577 |
| 23:59:56 | 79.08 | 100 | 236,233 |
| 23:59:55 | 79.17 | 207 | 236,133 |
| 23:59:54 | 79.09 | 100 | 235,926 |
| 23:59:54 | 79.15 | 124 | 235,826 |
| 23:59:54 | 79.13 | 100 | 235,702 |
| 23:59:53 | 79.10 | 100 | 235,602 |
Course Extremes
| 1 week | 78.17 |  | 86.54 |
| 1 month | 78.17 | | 88.58 |
| Current year | 67.06 | | 90.25 |
| 1 year | 55.6 | | 90.25 |
| 3 years | 41 | | 99.68 |
| 5 years | 41 | | 108.51 |
| 10 years | 25.22 | | 117.62 |
Monthly variations
Annual variations
| 2026 | +6.53% | ||
| 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
