Brunswick Stock Price History

BC Stock  USD 96.52  0.81  0.85%   
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 96.52, as last reported on the 29th of March, with the highest price reaching 96.65 and the lowest price hitting 95.48 during the day.
IPO Date
31st of December 1981
200 Day MA
83.1956
50 Day MA
87.3402
Beta
1.55
 
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. We consider Brunswick very steady. Brunswick secures Sharpe Ratio (or Efficiency) of 0.0274, which signifies that the company had a 0.0274% return per unit of risk over the last 3 months. We have found twenty-eight technical indicators for Brunswick, which you can use to evaluate the volatility of the firm. Please confirm Brunswick's Mean Deviation of 1.41, risk adjusted performance of 0.0075, and Downside Deviation of 1.88 to double-check if the risk estimate we provide is consistent with the expected return of 0.0507%.
  
At present, Brunswick's Stock Based Compensation is projected to increase significantly based on the last few years of reporting. . At present, Brunswick's Price Book Value Ratio is projected to decrease significantly based on the last few years of reporting. The current year's Price To Free Cash Flows Ratio is expected to grow to 16.05, 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 = 0.0274

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

Estimated Market Risk

 1.85
  actual daily
16
84% of assets are more volatile

Expected Return

 0.05
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.03
  actual daily
2
98% of assets perform better
Based on monthly moving average Brunswick is performing at about 2% of its full potential. 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 it to a well-diversified portfolio.
Price Book
3.1141
Enterprise Value Ebitda
8.5037
Price Sales
1.0155
Shares Float
67.3 M
Dividend Share
1.6

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 PriceMarch 28, 202496.52
Lowest PriceJanuary 31, 202480.3

Brunswick March 29, 2024 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 9,063 
Brunswick Price Action Indicator 0.86 
Brunswick Price Daily Balance Of Power 0.69 
Brunswick Price Rate Of Daily Change 1.01 

Brunswick March 29, 2024 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 Sat, Dec 30, 2023 and Fri, Mar 29, 2024 has a statistical range of 18.24 with a coefficient of variation of 4.76. The prices are distributed with arithmetic mean of 88.34. The median price for the last 90 days is 87.67. The company had 2:1 stock split on 10th of June 1987. Brunswick issued dividends on 2024-02-23.
OpenHighLowCloseVolume
03/28/2024 95.68  96.65  95.48  96.52  748,705 
03/27/2024 94.02  95.87  93.99  95.71  632,864 
03/26/2024 94.01  94.01  92.96  93.26  460,128 
03/25/2024 92.87  93.40  92.66  92.99  555,049 
03/22/2024 93.85  93.90  91.96  92.27  734,733 
03/21/2024 92.95  94.44  92.95  93.98  893,396 
03/20/2024 89.42  92.29  89.42  92.13  1,146,458 
03/19/2024 86.43  89.34  86.43  89.16  747,859 
03/18/2024 87.23  87.94  85.88  87.00  742,140 
03/15/2024 84.62  87.91  84.62  87.48  2,026,813 
03/14/2024 89.36  89.60  84.71  85.10  741,050 
03/13/2024 89.39  90.28  88.78  89.32  688,748 
03/12/2024 89.60  90.25  88.81  89.44  454,158 
03/11/2024 90.24  91.35  89.00  90.21  482,364 
03/08/2024 90.94  92.97  89.87  90.25  832,446 
03/07/2024 88.45  89.72  88.45  89.55  388,073 
03/06/2024 88.75  89.50  87.59  87.84  481,342 
03/05/2024 87.36  90.57  87.27  89.04  712,136 
03/04/2024 87.69  88.98  87.58  88.31  499,304 
03/01/2024 87.31  87.95  85.73  87.87  324,711 
02/29/2024 87.24  87.78  86.54  87.40  567,243 
02/28/2024 85.17  86.68  85.08  86.49  503,224 
02/27/2024 87.86  87.86  86.01  86.43  508,655 
02/26/2024 87.78  88.98  86.96  86.97  453,182 
02/23/2024 88.58  88.58  87.13  87.67  618,884 
02/22/2024 87.91  89.17  87.76  88.35  510,622 
02/21/2024 86.83  88.32  86.58  87.37  364,292 
02/20/2024 88.21  88.21  86.17  86.78  428,760 
02/16/2024 87.08  87.54  86.01  86.01  371,547 
02/15/2024 88.30  88.70  87.21  87.67  482,300 
02/14/2024 86.70  87.04  85.01  86.23  489,700 
02/13/2024 84.29  85.36  83.62  84.78  909,700 
02/12/2024 86.25  88.46  86.09  87.45  626,500 
02/09/2024 84.70  86.24  84.02  85.81  565,100 
02/08/2024 84.07  85.52  84.04  84.28  470,900 
02/07/2024 84.33  84.33  82.95  83.08  405,900 
02/06/2024 84.00  84.74  83.64  83.64  940,075 
02/05/2024 84.31  85.38  83.85  83.85  1,302,700 
02/02/2024 83.32  86.70  82.68  85.20  1,848,300 
02/01/2024 81.44  85.70  81.10  84.09  3,110,200 
01/31/2024 82.26  83.15  80.30  80.30  1,436,777 
01/30/2024 83.56  84.15  81.77  81.88  1,731,500 
01/29/2024 82.90  85.48  82.62  84.75  875,300 
01/26/2024 84.20  85.04  82.48  82.49  603,100 
01/25/2024 82.67  84.65  82.13  83.01  953,100 
01/24/2024 87.00  87.00  83.59  83.96  549,100 
01/23/2024 88.79  89.69  85.72  85.72  389,808 
01/22/2024 87.44  88.72  87.34  87.42  490,500 
01/19/2024 85.70  87.16  84.95  86.44  588,000 
01/18/2024 85.45  86.38  84.49  85.18  517,100 
01/17/2024 85.44  86.50  84.90  84.90  444,381 
01/16/2024 85.59  86.10  84.83  85.54  503,400 
01/12/2024 89.23  89.53  86.23  86.23  464,431 
01/11/2024 88.43  88.85  87.08  87.83  468,600 
01/10/2024 89.66  90.02  87.93  87.93  513,561 
01/09/2024 89.80  90.36  89.02  89.10  611,000 
01/08/2024 89.79  91.21  88.98  90.19  636,400 
01/05/2024 88.82  90.86  88.04  89.22  798,900 
01/04/2024 89.03  89.56  87.77  88.83  966,100 
01/03/2024 93.24  93.24  89.56  89.56  850,943 
01/02/2024 94.82  97.03  94.06  94.55  1,198,600 

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 ReportedProjected for 2024
Common Stock Shares Outstanding70.5 M72.1 M
Net Income Applicable To Common Shares778.5 M817.5 M

Brunswick Quarterly Net Working Capital

757.6 Million

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 Theme Ratings Now

   

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
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.
When determining whether Brunswick offers a strong return on investment in its stock, a comprehensive analysis is essential. The process typically begins with a thorough review of Brunswick's financial statements, including income statements, balance sheets, and cash flow statements, to assess its financial health. Key financial ratios are used to gauge profitability, efficiency, and growth potential of Brunswick Stock. Outlined below are crucial reports that will aid in making a well-informed decision on Brunswick Stock:
Check out Trending Equities to better understand how to build diversified portfolios, which includes a position in Brunswick. Also, note that the market value of any company could be tightly coupled with the direction of predictive economic indicators such as signals in main economic indicators.
For information on how to trade Brunswick Stock refer to our How to Trade Brunswick Stock guide.
Note that the Brunswick information on this page should be used as a complementary analysis to other Brunswick's statistical models used to find the right mix of equity instruments to add to your existing portfolios or create a brand new portfolio. You can also try the Portfolio Comparator module to compare the composition, asset allocations and performance of any two portfolios in your account.

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.
Idea Analyzer
Analyze all characteristics, volatility and risk-adjusted return of Macroaxis ideas
Portfolio Dashboard
Portfolio dashboard that provides centralized access to all your investments
Headlines Timeline
Stay connected to all market stories and filter out noise. Drill down to analyze hype elasticity
Global Markets Map
Get a quick overview of global market snapshot using zoomable world map. Drill down to check world indexes
Portfolio File Import
Quickly import all of your third-party portfolios from your local drive in csv format
Fundamental Analysis
View fundamental data based on most recent published financial statements
Pair Correlation
Compare performance and examine fundamental relationship between any two equity instruments
Economic Indicators
Top statistical indicators that provide insights into how an economy is performing
Volatility Analysis
Get historical volatility and risk analysis based on latest market data
Investing Opportunities
Build portfolios using our predefined set of ideas and optimize them against your investing preferences
Is Brunswick's industry expected to grow? Or is there an opportunity to expand the business' product line in the future? Factors like these will boost the valuation of Brunswick. If investors know Brunswick will grow in the future, the company's valuation will be higher. The financial industry is built on trying to define current growth potential and future valuation accurately. All the valuation information about Brunswick listed above have to be considered, but the key to understanding future value is determining which factors weigh more heavily than others.
Quarterly Earnings Growth
(0.55)
Dividend Share
1.6
Earnings Share
6.13
Revenue Per Share
91.188
Quarterly Revenue Growth
(0.14)
The market value of Brunswick is measured differently than its book value, which is the value of Brunswick that is recorded on the company's balance sheet. Investors also form their own opinion of Brunswick's value that differs from its market value or its book value, called intrinsic value, which is Brunswick's true underlying value. Investors use various methods to calculate intrinsic value and buy a stock when its market value falls below its intrinsic value. Because Brunswick's market value can be influenced by many factors that don't directly affect Brunswick's underlying business (such as a pandemic or basic market pessimism), market value can vary widely from intrinsic value.
Please note, there is a significant difference between Brunswick's value and its price as these two are different measures arrived at by different means. Investors typically determine if Brunswick is a good investment by looking at such factors as earnings, sales, fundamental and technical indicators, competition as well as analyst projections. However, Brunswick's price is the amount at which it trades on the open market and represents the number that a seller and buyer find agreeable to each party.