Brunswick Stock Price History
| BC Stock | USD 81.13 2.68 3.42% |
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 81.13, as last reported on the 21st of November, with the highest price reaching 81.29 and the lowest price hitting 78.26 during the day.
If you're considering investing in Brunswick Stock, it is important to understand the factors that can impact its price. At this point, Brunswick is very steady. Brunswick secures Sharpe Ratio (or Efficiency) of 0.0195, which signifies that the company had a 0.0195% return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for Brunswick, which you can use to evaluate the volatility of the firm. Please confirm Brunswick's Risk Adjusted Performance of 0.0406, mean deviation of 1.55, and Downside Deviation of 1.73 to double-check if the risk estimate we provide is consistent with the expected return of 0.0366%.
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 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.
IPO Date 31st of December 1981 | 200 Day MA 81.6353 | 50 Day MA 81.6464 | Beta 1.512 |
Brunswick |
Sharpe Ratio = 0.0195
| 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
| 1.88 actual daily | 16 84% of assets are more volatile |
Expected Return
| 0.04 actual daily | 0 Most of other assets have higher returns |
Risk-Adjusted Return
| 0.02 actual daily | 1 99% of assets perform better |
Based on monthly moving average Brunswick is performing at about 1% 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 2.5796 | Enterprise Value Ebitda 9.842 | Price Sales 0.9508 | Shares Float 65.2 M | Dividend Share 1.66 |
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 | November 6, 2024 | 85.5 |
| Lowest Price | September 10, 2024 | 74.38 |
Brunswick November 21, 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 | 16,702 | |
| Brunswick Price Action Indicator | 2.69 | |
| Brunswick Price Daily Balance Of Power | 0.88 | |
| Brunswick Price Rate Of Daily Change | 1.03 |
Brunswick November 21, 2024 Stock Price Analysis
Brunswick Stock Price History Data
The price series of Brunswick for the period between Fri, Aug 23, 2024 and Thu, Nov 21, 2024 has a statistical range of 11.12 with a coefficient of variation of 3.24. The prices are distributed with arithmetic mean of 80.27. The median price for the last 90 days is 80.52. The company had 2:1 stock split on 10th of June 1987. Brunswick issued dividends on 2024-11-20.| Open | High | Low | Close | Volume | ||
| 11/21/2024 | 78.64 | 81.29 | 78.26 | 81.13 | 448,096 | |
| 11/20/2024 | 78.82 | 78.88 | 77.17 | 78.45 | 574,701 | |
| 11/19/2024 | 78.74 | 79.38 | 77.94 | 79.11 | 420,700 | |
| 11/18/2024 | 79.53 | 80.36 | 78.94 | 79.48 | 357,700 | |
| 11/15/2024 | 80.82 | 81.28 | 79.30 | 79.78 | 416,800 | |
| 11/14/2024 | 81.79 | 82.57 | 80.06 | 80.45 | 271,200 | |
| 11/13/2024 | 80.60 | 81.87 | 80.39 | 81.23 | 266,300 | |
| 11/12/2024 | 82.37 | 82.37 | 79.85 | 79.98 | 455,700 | |
| 11/11/2024 | 84.13 | 84.78 | 82.56 | 82.87 | 472,600 | |
| 11/08/2024 | 83.26 | 83.84 | 81.78 | 83.41 | 355,400 | |
| 11/07/2024 | 85.80 | 86.29 | 82.87 | 83.09 | 445,400 | |
| 11/06/2024 | 84.34 | 86.24 | 82.27 | 85.50 | 1,120,900 | |
| 11/05/2024 | 79.44 | 81.32 | 79.32 | 81.16 | 437,500 | |
| 11/04/2024 | 80.56 | 81.90 | 80.11 | 80.18 | 358,600 | |
| 11/01/2024 | 79.85 | 80.85 | 79.25 | 80.46 | 582,700 | |
| 10/31/2024 | 81.44 | 81.74 | 79.26 | 79.32 | 500,000 | |
| 10/30/2024 | 81.95 | 83.28 | 80.94 | 81.17 | 617,800 | |
| 10/29/2024 | 80.95 | 82.44 | 80.45 | 82.35 | 435,300 | |
| 10/28/2024 | 81.19 | 82.07 | 80.47 | 81.62 | 490,100 | |
| 10/25/2024 | 79.55 | 82.00 | 79.52 | 80.33 | 1,113,900 | |
| 10/24/2024 | 77.33 | 80.11 | 75.67 | 79.54 | 1,080,800 | |
| 10/23/2024 | 77.85 | 78.70 | 76.14 | 76.60 | 1,002,000 | |
| 10/22/2024 | 79.41 | 80.12 | 77.82 | 78.40 | 923,800 | |
| 10/21/2024 | 83.00 | 83.06 | 81.01 | 81.12 | 674,700 | |
| 10/18/2024 | 84.37 | 84.37 | 83.24 | 83.60 | 372,900 | |
| 10/17/2024 | 83.33 | 83.91 | 82.33 | 83.73 | 569,300 | |
| 10/16/2024 | 83.85 | 84.86 | 82.94 | 83.45 | 584,700 | |
| 10/15/2024 | 82.88 | 84.93 | 82.68 | 82.92 | 532,400 | |
| 10/14/2024 | 81.64 | 82.80 | 80.93 | 82.75 | 381,500 | |
| 10/11/2024 | 80.66 | 82.43 | 80.66 | 82.05 | 411,000 | |
| 10/10/2024 | 80.82 | 81.20 | 80.06 | 80.43 | 797,200 | |
| 10/09/2024 | 80.04 | 82.28 | 80.04 | 81.49 | 539,900 | |
| 10/08/2024 | 80.33 | 80.74 | 79.43 | 79.98 | 523,900 | |
| 10/07/2024 | 81.62 | 81.63 | 79.35 | 80.66 | 421,300 | |
| 10/04/2024 | 83.05 | 83.42 | 81.28 | 81.94 | 279,700 | |
| 10/03/2024 | 80.55 | 81.66 | 79.91 | 81.64 | 517,500 | |
| 10/02/2024 | 81.39 | 81.86 | 80.51 | 81.29 | 417,600 | |
| 10/01/2024 | 83.17 | 83.17 | 81.13 | 81.98 | 410,000 | |
| 09/30/2024 | 83.60 | 84.63 | 82.93 | 83.38 | 531,700 | |
| 09/27/2024 | 83.78 | 85.40 | 83.11 | 84.08 | 794,900 | |
| 09/26/2024 | 82.08 | 83.52 | 82.08 | 82.51 | 961,900 | |
| 09/25/2024 | 82.28 | 82.62 | 80.39 | 80.52 | 546,300 | |
| 09/24/2024 | 81.81 | 82.77 | 81.38 | 82.38 | 519,800 | |
| 09/23/2024 | 83.26 | 83.37 | 81.07 | 81.10 | 685,600 | |
| 09/20/2024 | 83.80 | 83.94 | 81.97 | 82.50 | 1,386,600 | |
| 09/19/2024 | 83.89 | 84.01 | 82.60 | 83.97 | 615,400 | |
| 09/18/2024 | 81.91 | 84.23 | 80.75 | 81.81 | 528,900 | |
| 09/17/2024 | 80.36 | 82.40 | 80.08 | 81.53 | 718,100 | |
| 09/16/2024 | 79.03 | 79.90 | 78.43 | 79.75 | 840,500 | |
| 09/13/2024 | 76.45 | 79.42 | 76.23 | 78.73 | 1,130,100 | |
| 09/12/2024 | 75.51 | 75.91 | 74.50 | 75.41 | 326,500 | |
| 09/11/2024 | 73.96 | 75.58 | 73.37 | 75.58 | 549,900 | |
| 09/10/2024 | 75.29 | 75.29 | 73.47 | 74.38 | 470,200 | |
| 09/09/2024 | 75.27 | 75.70 | 74.37 | 75.26 | 517,500 | |
| 09/06/2024 | 75.83 | 76.92 | 75.01 | 75.09 | 259,000 | |
| 09/05/2024 | 78.25 | 78.25 | 76.10 | 76.20 | 317,100 | |
| 09/04/2024 | 76.07 | 77.70 | 76.03 | 77.66 | 272,200 | |
| 09/03/2024 | 78.04 | 78.76 | 76.53 | 76.78 | 451,400 | |
| 08/30/2024 | 79.03 | 79.16 | 77.89 | 78.63 | 371,700 | |
| 08/29/2024 | 79.59 | 80.01 | 78.19 | 78.41 | 381,100 | |
| 08/28/2024 | 79.31 | 80.18 | 78.46 | 79.27 | 410,300 |
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 | 70.5 M | 72.1 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 Options Analysis Now
Options AnalysisAnalyze and evaluate options and option chains as a potential hedge 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 | 0.0406 | |||
| Jensen Alpha | (0.07) | |||
| Total Risk Alpha | (0.14) | |||
| Sortino Ratio | (0) | |||
| Treynor Ratio | 0.0469 |
| 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.
| Price Transformation Use Price Transformation models to analyze the depth of different equity instruments across global markets | |
| Equity Valuation Check real value of public entities based on technical and fundamental data | |
| Crypto Correlations Use cryptocurrency correlation module to diversify your cryptocurrency portfolio across multiple coins | |
| Economic Indicators Top statistical indicators that provide insights into how an economy is performing | |
| Fundamental Analysis View fundamental data based on most recent published financial statements | |
| Top Crypto Exchanges Search and analyze digital assets across top global cryptocurrency exchanges | |
| Risk-Return Analysis View associations between returns expected from investment and the risk you assume | |
| Idea Breakdown Analyze constituents of all Macroaxis ideas. Macroaxis investment ideas are predefined, sector-focused investing themes | |
| Content Syndication Quickly integrate customizable finance content to your own investment portal |