|
Real-time Estimate
Cboe BZX
11:52:47 27/08/2026 pm IST
|
5-day change | 1st Jan Change | ||
| 78.62 USD | -1.32% |
|
-2.99% | +5.92% |
| 18/08 | Brunswick Corporation - Analyst/Investor Day | |
| 05/08 | Polaris, Peers Delivered Q2 Beats And Raises Amid Demanding Setups, Morgan Stanley Says | MT |
Stock exchange
NYSE
BC 78.56 $
-1.39%
1.91Cr
$
Quotes 5-day view: Brunswick Corporation
Delayed Quote NYSE
| 21/08/2026 | 24/08/2026 | 25/08/2026 | 26/08/2026 | 27/08/2026 | |
|---|---|---|---|---|---|
| Last | $80.83 | $81.25 | $80.33 | $79.67 | $78.56 |
| Volume | 5,78,583 | 5,53,078 | 4,61,696 | 6,47,218 | 2,42,629 |
| Change | -0.28% | +0.52% | -1.13% | -0.82% | -1.32% |
| Opening | $82.21 | $80.80 | $82.13 | $80.56 | $79.42 |
| High | $82.81 | $82.45 | $82.37 | $81.10 | $80.57 |
| Low | $80.77 | $80.49 | $79.60 | $79.66 | $78.54 |
Performance
| 1 day | -1.32% | ||
| 1 week | -2.99% | ||
| Current month | -0.46% | ||
| 1 month | -2.50% | ||
| 3 months | -5.89% | ||
| 6 months | -1.24% | ||
| Current year | +5.92% | ||
| 1 year | +20.61% | ||
| 3 years | -3.02% | ||
| 5 years | -23.54% | ||
| 10 years | +71.21% |
Volumes
marketsDaily volume
2,42,629
Estimated daily volume
3,40,277
Avg. Volume 20 sessions
6,19,704
Daily volume ratio
0.55
Avg. Volume 20 sessions USD
4,87,21,128.48
Record volume 1
2,00,13,600
Record volume 2
1,28,49,200
Record volume 3
1,22,92,800
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
5,16,24,11,088
Net sales (USD)
5,36,28,00,000
Number of employees
13,650
Sales / Employee (USD)
3,92,879
Free-Float
62.67 %
Free-Float capitalization (USD)
5,11,75,88,507
Average Daily Capital Traded
0.94%
Indicators
Moving average 5 days
81.02
Moving average 20 days
81.15
Moving average 50 days
81.05
Moving average 100 days
80.28
Price spread / (MMA5)
+3.05%
Price spread / (MMA20)
+3.22%
Price spread / (MMA50)
+3.09%
Price spread / (MMA100)
+2.12%
STIM
RSI 9 days
44.51
RSI 14 days
47.38
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.32% | -2.99% | +20.61% | -3.02% | 516.24Cr | |
| +3.02% | -6.56% | +9.33% | -18.19% | 441.95Cr | |
| -1.52% | -2.71% | -30.54% | -24.30% | 405.27Cr | |
| -0.20% | -0.65% | +0.40% | +20.14% | 342.52Cr | |
| +0.23% | -4.66% | +15.92% | -10.52% | 304.95Cr | |
| -2.20% | +1.52% | +18.69% | +111.57% | 136.03Cr | |
| +0.48% | +7.29% | -0.95% | -45.29% | 127.27Cr | |
| -0.56% | +0.96% | -0.56% | +35.38% | 115.69Cr | |
| -1.41% | -5.65% | +14.80% | +135.44% | 93Cr | |
| -0.88% | -4.63% | -16.40% | -52.12% | 87Cr | |
| Average | -0.47% | -1.30% | +3.13% | +14.91% | 256.99Cr | |
| Weighted average by Cap. | -0.24% | -2.32% | +3.77% | +2.25% |
Historical Quotes: Brunswick Corporation
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
bedf12c3c5a427ff6f993ec1666753b8.v8impbI1cW9wD9MNRAkvfNTg6QmPO1UcuY5feP8xWkQ.0fvKkcVyOAMRTIRiBjtWM-zXoF3eTmVyzeIvQLZGHCDRkfLhikA6Cyo6uA
| Date | Price | Volume | Total |
|---|---|---|---|
| 10:59:52 pm | 78.94 | 100 | 1,45,769 |
| 10:59:52 pm | 78.94 | 100 | 1,45,669 |
| 10:59:52 pm | 78.94 | 100 | 1,45,569 |
| 10:59:52 pm | 78.94 | 100 | 1,45,469 |
| 10:59:52 pm | 78.94 | 100 | 1,45,369 |
| 10:58:37 pm | 79.00 | 153 | 1,45,269 |
| 10:55:52 pm | 79.00 | 100 | 1,45,116 |
| 10:52:12 pm | 79.01 | 100 | 1,45,016 |
| 10:46:55 pm | 79.02 | 100 | 1,44,916 |
| 10:46:49 pm | 79.00 | 200 | 1,44,816 |
Price Extremes
| 1 week | 78.54 |  | 82.81 |
| 1 month | 77.2 | | 84.68 |
| Current year | 67.06 | | 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 | +7.31% | ||
| 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
