Brunswick Stock Price History

BC Stock  USD 65.58  0.60  0.92%   
Below is the normalized historical share price chart for Brunswick extending back to March 17, 1980. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Brunswick stands at 65.58, as last reported on the 17th of February 2025, with the highest price reaching 66.94 and the lowest price hitting 64.98 during the day.
IPO Date
31st of December 1981
200 Day MA
76.4195
50 Day MA
68.4938
Beta
1.538
 
Black Monday
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Brunswick Stock, it is important to understand the factors that can impact its price. Brunswick secures Sharpe Ratio (or Efficiency) of -0.16, which signifies that the company had a -0.16 % return per unit of risk over the last 3 months. Brunswick exposes twenty-four different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Brunswick's Mean Deviation of 1.34, risk adjusted performance of (0.13), and Standard Deviation of 1.83 to double-check the risk estimate we provide.
  
At present, Brunswick's Stock Based Compensation To Revenue is projected to slightly decrease based on the last few years of reporting. . At present, Brunswick's Price Book Value Ratio is projected to drop based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 16.03, whereas Price To Sales Ratio is forecasted to decline to 0.58. Brunswick Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.158

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsBC

Estimated Market Risk

 1.84
  actual daily
16
84% of assets are more volatile

Expected Return

 -0.29
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.16
  actual daily
0
Most of other assets perform better
Based on monthly moving average Brunswick is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Brunswick by adding Brunswick to a well-diversified portfolio.
Price Book
2.2867
Enterprise Value Ebitda
10.6176
Price Sales
0.8263
Shares Float
65.7 M
Dividend Share
1.68

Brunswick Stock Price History Chart

There are several ways to analyze Brunswick Stock price data. The simplest method is using a basic Brunswick candlestick price chart, which shows Brunswick price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceNovember 25, 202485.82
Lowest PriceJanuary 10, 202563.36

Brunswick February 17, 2025 Stock Price Synopsis

Various analyses of Brunswick's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Brunswick Stock. It can be used to describe the percentage change in the price of Brunswick from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Brunswick Stock.
Brunswick Price Action Indicator(0.08)
Brunswick Price Daily Balance Of Power 0.31 
Brunswick Price Rate Of Daily Change 1.01 

Brunswick February 17, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Brunswick Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Brunswick intraday prices and daily technical indicators to check the level of noise trading in Brunswick Stock and then apply it to test your longer-term investment strategies against Brunswick.

Brunswick Stock Price History Data

The price series of Brunswick for the period between Tue, Nov 19, 2024 and Mon, Feb 17, 2025 has a statistical range of 22.46 with a coefficient of variation of 9.33. The prices are distributed with arithmetic mean of 71.52. The median price for the last 90 days is 68.21. The company had 2:1 stock split on 10th of June 1987. Brunswick issued dividends on 2025-02-24.
OpenHighLowCloseVolume
02/17/2025
 64.98  66.94  64.98  65.58 
02/17/2025
 64.98  66.94  64.98  65.58 
02/14/2025 65.49  66.94  65.03  65.58  441,928 
02/13/2025 64.55  65.20  63.89  64.98  547,452 
02/12/2025 64.61  64.61  63.20  64.21  497,682 
02/11/2025 64.99  66.06  64.81  65.83  468,899 
02/10/2025 66.76  66.76  65.43  65.56  637,294 
02/07/2025 66.24  66.44  65.03  65.70  636,050 
02/06/2025 67.65  67.65  65.84  66.35  422,422 
02/05/2025 67.15  67.15  65.97  66.57  481,366 
02/04/2025 66.13  67.20  65.63  67.13  556,482 
02/03/2025 65.00  67.53  63.76  66.13  1,049,055 
01/31/2025 68.36  70.65  67.34  67.44  1,359,006 
01/30/2025 69.90  73.46  67.23  69.04  1,751,509 
01/29/2025 68.56  69.62  67.65  68.17  955,758 
01/28/2025 69.03  69.64  67.67  68.56  1,254,727 
01/27/2025 68.50  70.83  68.36  70.51  860,139 
01/24/2025 68.17  68.74  67.74  68.21  748,700 
01/23/2025 68.14  69.39  67.23  68.40  854,638 
01/22/2025 68.91  69.13  67.51  67.53  692,462 
01/21/2025 68.17  69.27  68.00  69.25  547,167 
01/17/2025 68.00  68.30  66.84  67.45  731,337 
01/16/2025 67.01  67.86  66.16  67.58  488,887 
01/15/2025 67.57  68.32  66.98  67.29  510,922 
01/14/2025 64.77  65.81  64.44  65.80  443,756 
01/13/2025 63.33  64.50  62.67  64.29  416,978 
01/10/2025 64.23  64.23  62.64  63.36  763,500 
01/08/2025 65.11  65.40  63.65  65.14  471,500 
01/07/2025 66.17  67.53  65.30  65.80  547,100 
01/06/2025 65.00  67.44  65.00  66.24  1,103,100 
01/03/2025 63.84  64.97  63.15  64.50  555,800 
01/02/2025 65.51  66.16  63.71  63.74  533,600 
12/31/2024 65.11  65.25  64.17  64.68  757,000 
12/30/2024 64.13  64.87  63.08  64.50  901,500 
12/27/2024 65.11  66.23  64.00  64.70  507,700 
12/26/2024 65.47  66.24  65.20  65.74  508,600 
12/24/2024 65.67  66.11  65.20  65.99  261,500 
12/23/2024 66.17  67.17  65.36  65.85  665,000 
12/20/2024 66.47  68.07  66.40  66.75  1,805,500 
12/19/2024 68.20  69.81  66.77  66.84  875,500 
12/18/2024 71.80  73.30  67.94  67.96  929,700 
12/17/2024 72.11  73.17  70.91  71.42  876,500 
12/16/2024 73.28  73.79  71.92  72.41  705,600 
12/13/2024 74.77  75.31  72.84  73.59  598,400 
12/12/2024 75.88  76.36  74.87  74.97  506,500 
12/11/2024 77.43  78.13  75.51  75.81  666,700 
12/10/2024 77.80  77.80  75.54  76.54  613,700 
12/09/2024 77.24  78.78  77.12  77.75  698,500 
12/06/2024 78.00  79.04  76.45  76.81  593,300 
12/05/2024 79.01  79.84  77.44  77.64  454,900 
12/04/2024 79.45  80.02  78.48  78.89  456,600 
12/03/2024 79.87  80.52  78.92  79.51  620,000 
12/02/2024 80.73  81.13  79.89  79.91  482,100 
11/29/2024 80.98  82.03  80.37  80.51  207,000 
11/27/2024 81.62  83.00  80.44  80.62  373,700 
11/26/2024 83.68  84.66  80.03  80.74  661,200 
11/25/2024 83.76  87.65  82.89  85.82  979,300 
11/22/2024 81.87  83.23  81.00  82.37  542,400 
11/21/2024 78.64  81.31  78.10  81.13  448,100 
11/20/2024 78.82  78.88  77.17  78.45  574,700 
11/19/2024 78.74  79.38  77.94  79.11  420,700 

About Brunswick Stock history

Brunswick investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Brunswick is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Brunswick will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Brunswick stock prices may prove useful in developing a viable investing in Brunswick
Last ReportedProjected for Next Year
Common Stock Shares Outstanding66.6 M71.7 M
Net Income Applicable To Common Shares778.5 M817.5 M

Brunswick Quarterly Net Working Capital

1.15 Billion

Brunswick Stock Technical Analysis

Brunswick technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Brunswick technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Brunswick trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Positions Ratings Now

   

Positions Ratings

Determine portfolio positions ratings based on digital equity recommendations. Macroaxis instant position ratings are based on combination of fundamental analysis and risk-adjusted market performance
All  Next Launch Module

Brunswick Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Brunswick's price direction in advance. Along with the technical and fundamental analysis of Brunswick Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Brunswick to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Brunswick Stock analysis

When running Brunswick's price analysis, check to measure Brunswick's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Brunswick is operating at the current time. Most of Brunswick's value examination focuses on studying past and present price action to predict the probability of Brunswick's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Brunswick's price. Additionally, you may evaluate how the addition of Brunswick to your portfolios can decrease your overall portfolio volatility.
Commodity Directory
Find actively traded commodities issued by global exchanges
Theme Ratings
Determine theme ratings based on digital equity recommendations. Macroaxis theme ratings are based on combination of fundamental analysis and risk-adjusted market performance
Idea Breakdown
Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes