Brunswick Stock Price History
| BC Stock | USD 59.23 1.52 2.63% |
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 59.23, as last reported on the 17th of March 2025, with the highest price reaching 59.52 and the lowest price hitting 57.35 during the day.
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-two different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please confirm Brunswick's Standard Deviation of 1.96, mean deviation of 1.51, and Risk Adjusted Performance of (0.17) to double-check the risk estimate we provide.
At present, Brunswick's Other Stockholder Equity is projected to decrease significantly based on the last few years of reporting. The current year's Stock Based Compensation To Revenue is expected to grow to 0.01, whereas Total Stockholder Equity is forecasted to decline to about 190 M. . 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 17.13, 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.
IPO Date | 200 Day MA 74.3801 | 50 Day MA 64.0872 | Beta 1.541 |
Brunswick |
Sharpe Ratio = -0.1597
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | ||||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns | BC |
Estimated Market Risk
| 2.02 actual daily | 18 82% of assets are more volatile |
Expected Return
| -0.32 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 2.0079 | Enterprise Value Ebitda 9.7648 | Price Sales 0.7255 | Shares Float 65 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 Price | December 16, 2024 | 71.91 |
| Lowest Price | March 4, 2025 | 55.44 |
Brunswick March 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 Accumulation Distribution | 32,274 | |
| Brunswick Price Action Indicator | 1.55 | |
| Brunswick Price Daily Balance Of Power | 0.70 | |
| Brunswick Price Rate Of Daily Change | 1.03 |
Brunswick March 17, 2025 Stock Price Analysis
Brunswick Stock Price History Data
The price series of Brunswick for the period between Tue, Dec 17, 2024 and Mon, Mar 17, 2025 has a statistical range of 21.78 with a coefficient of variation of 7.33. The prices are distributed with arithmetic mean of 65.28. The median price for the last 90 days is 65.35. The company had 2:1 stock split on 10th of June 1987. Brunswick issued dividends on 2025-02-24.| Open | High | Low | Close | Volume | ||
| 03/17/2025 | 57.35 | 59.52 | 57.35 | 59.23 | 885,242 | |
| 03/14/2025 | 57.02 | 57.73 | 56.40 | 57.71 | 638,370 | |
| 03/13/2025 | 56.14 | 57.37 | 54.97 | 56.22 | 733,764 | |
| 03/12/2025 | 57.39 | 57.59 | 55.43 | 56.53 | 719,669 | |
| 03/11/2025 | 58.62 | 58.88 | 55.89 | 57.44 | 893,275 | |
| 03/10/2025 | 58.76 | 59.45 | 57.91 | 58.70 | 949,702 | |
| 03/07/2025 | 58.84 | 59.34 | 57.96 | 59.12 | 687,043 | |
| 03/06/2025 | 57.69 | 59.38 | 57.48 | 58.75 | 1,333,376 | |
| 03/05/2025 | 55.76 | 57.94 | 55.42 | 57.91 | 1,173,965 | |
| 03/04/2025 | 58.00 | 58.40 | 55.40 | 55.44 | 1,257,419 | |
| 03/03/2025 | 61.40 | 62.12 | 58.61 | 59.01 | 872,010 | |
| 02/28/2025 | 60.12 | 60.88 | 59.25 | 60.85 | 866,682 | |
| 02/27/2025 | 62.07 | 62.40 | 60.06 | 60.25 | 806,831 | |
| 02/26/2025 | 64.99 | 64.99 | 62.00 | 62.47 | 603,800 | |
| 02/25/2025 | 62.30 | 64.81 | 62.13 | 64.48 | 737,372 | |
| 02/24/2025 | 62.24 | 62.83 | 61.46 | 62.22 | 770,647 | |
| 02/21/2025 | 64.04 | 64.22 | 61.90 | 62.31 | 510,900 | |
| 02/20/2025 | 64.46 | 65.28 | 63.06 | 63.58 | 543,100 | |
| 02/19/2025 | 63.47 | 64.85 | 62.81 | 64.25 | 1,232,800 | |
| 02/18/2025 | 65.13 | 65.54 | 63.14 | 64.35 | 1,136,300 | |
| 02/14/2025 | 65.04 | 66.48 | 64.58 | 65.13 | 441,900 | |
| 02/13/2025 | 64.11 | 64.75 | 63.45 | 64.53 | 547,500 | |
| 02/12/2025 | 64.17 | 64.17 | 62.77 | 63.77 | 497,700 | |
| 02/11/2025 | 64.54 | 65.61 | 64.37 | 65.38 | 468,900 | |
| 02/10/2025 | 66.30 | 66.30 | 64.98 | 65.11 | 637,300 | |
| 02/07/2025 | 65.79 | 65.98 | 64.58 | 65.25 | 637,400 | |
| 02/06/2025 | 67.19 | 67.19 | 65.39 | 65.90 | 422,400 | |
| 02/05/2025 | 66.69 | 66.69 | 65.52 | 66.11 | 481,400 | |
| 02/04/2025 | 65.68 | 66.74 | 65.18 | 66.67 | 556,500 | |
| 02/03/2025 | 64.55 | 67.07 | 63.32 | 65.68 | 1,049,000 | |
| 01/31/2025 | 67.89 | 70.17 | 66.88 | 66.98 | 1,359,000 | |
| 01/30/2025 | 69.42 | 72.96 | 66.77 | 68.57 | 1,751,500 | |
| 01/29/2025 | 68.09 | 69.14 | 67.19 | 67.70 | 955,800 | |
| 01/28/2025 | 68.56 | 69.16 | 67.21 | 68.09 | 1,254,700 | |
| 01/27/2025 | 68.03 | 70.34 | 67.89 | 70.03 | 860,100 | |
| 01/24/2025 | 67.70 | 68.27 | 67.28 | 67.74 | 748,700 | |
| 01/23/2025 | 67.67 | 68.91 | 66.77 | 67.93 | 854,600 | |
| 01/22/2025 | 68.44 | 68.66 | 67.05 | 67.07 | 692,100 | |
| 01/21/2025 | 67.70 | 68.80 | 67.53 | 68.78 | 547,200 | |
| 01/17/2025 | 67.53 | 67.83 | 66.38 | 66.99 | 731,300 | |
| 01/16/2025 | 66.55 | 67.39 | 65.71 | 67.12 | 488,900 | |
| 01/15/2025 | 67.11 | 67.85 | 66.52 | 66.83 | 510,900 | |
| 01/14/2025 | 64.33 | 65.36 | 64.00 | 65.35 | 443,800 | |
| 01/13/2025 | 62.90 | 64.06 | 62.24 | 63.85 | 417,000 | |
| 01/10/2025 | 63.79 | 63.79 | 62.21 | 62.93 | 763,500 | |
| 01/08/2025 | 64.66 | 64.95 | 63.21 | 64.69 | 471,500 | |
| 01/07/2025 | 65.72 | 67.07 | 64.85 | 65.35 | 547,100 | |
| 01/06/2025 | 64.55 | 66.98 | 64.55 | 65.79 | 1,103,100 | |
| 01/03/2025 | 63.40 | 64.52 | 62.72 | 64.06 | 555,800 | |
| 01/02/2025 | 65.06 | 65.71 | 63.27 | 63.30 | 533,600 | |
| 12/31/2024 | 64.66 | 64.80 | 63.73 | 64.24 | 757,000 | |
| 12/30/2024 | 63.69 | 64.43 | 62.65 | 64.06 | 901,500 | |
| 12/27/2024 | 64.66 | 65.78 | 63.56 | 64.26 | 507,700 | |
| 12/26/2024 | 65.02 | 65.79 | 64.75 | 65.29 | 508,600 | |
| 12/24/2024 | 65.22 | 65.66 | 64.75 | 65.54 | 261,500 | |
| 12/23/2024 | 65.72 | 66.71 | 64.91 | 65.40 | 665,000 | |
| 12/20/2024 | 66.01 | 67.60 | 65.94 | 66.29 | 1,805,500 | |
| 12/19/2024 | 67.73 | 69.33 | 66.31 | 66.38 | 875,500 | |
| 12/18/2024 | 71.31 | 72.80 | 67.47 | 67.49 | 929,700 | |
| 12/17/2024 | 71.62 | 72.67 | 70.42 | 70.93 | 876,500 | |
| 12/16/2024 | 72.78 | 73.28 | 71.43 | 71.91 | 705,600 |
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 Reported | Projected for Next Year | ||
| Common Stock Shares Outstanding | 66.6 M | 71.7 M | |
| Net Income Applicable To Common Shares | 778.5 M | 817.5 M |
Brunswick Quarterly Net Working Capital |
|
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.
Did you try this?
Run Bond Analysis Now
Bond AnalysisEvaluate and analyze corporate bonds as a potential investment for your portfolios. |
| 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.
| Risk Adjusted Performance | (0.17) | |||
| Jensen Alpha | (0.28) | |||
| Total Risk Alpha | (0.17) | |||
| Treynor Ratio | (0.33) |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
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.
| Portfolio Holdings Check your current holdings and cash postion to detemine if your portfolio needs rebalancing | |
| Alpha Finder Use alpha and beta coefficients to find investment opportunities after accounting for the risk | |
| Commodity Channel Use Commodity Channel Index to analyze current equity momentum | |
| Companies Directory Evaluate performance of over 100,000 Stocks, Funds, and ETFs against different fundamentals | |
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Portfolio Center All portfolio management and optimization tools to improve performance of your portfolios | |
| Idea Optimizer Use advanced portfolio builder with pre-computed micro ideas to build optimal portfolio | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins |