Loading the section
Prices delayed by 15 minutes
The series is stated in the current share scale after splits; dividends are not included in the price
| Date | Open | High | Low | Close | Volume, shares |
|---|---|---|---|---|---|
| September 17, 2026 | 69.22 | 69.29 | 67.78 | 67.83 | 668,620 |
| September 16, 2026 | 69.22 | 70.13 | 67.06 | 67.72 | 851,800 |
| September 15, 2026 | 69.55 | 70.75 | 68.36 | 68.80 | 864,300 |
| September 14, 2026 | 69.83 | 70.84 |
Based on reports through December 31, 2025
Brunswick Corporation (BC) is a public company in the industrials sector. Its common stock trade on NYSE.
Over the trailing twelve months as reported to 2025-12-31, revenue was 5.4bn $, net income was -137.3m $. Incorporated in US.
This summary is compiled automatically from SEC filings and exchange data.
Address:26125 N. RIVERWOODS BLVD. SUITE 500, METTAWA, IL, 60045-3420, US
| 3m |
| WPRTWestport Fuel Systems Inc | 1.94 | +51.70 % | 131,230 |
| BEBloom Energy Corporation | 268.00 | −454.50 % | 3.0bn |
| LRCXLam Research Corporation | 277.89 | +3.19 % | 2.4bn |
| VVisa Inc. | 368.10 | −0.49 % | 2.3bn |
| 69.56 |
| 70.14 |
| 681,900 |
| September 11, 2026 | 69.35 | 71.94 | 69.35 | 70.72 | 810,100 |
| September 10, 2026 | 70.51 | 71.20 | 69.25 | 69.88 | 830,100 |
| September 09, 2026 | 71.34 | 72.97 | 70.62 | 70.93 | 700,000 |
| September 08, 2026 | 74.33 | 74.57 | 71.55 | 71.95 | 708,900 |
| September 04, 2026 | 71.84 | 74.90 | 71.59 | 74.43 | 649,100 |
| September 03, 2026 | 74.22 | 75.43 | 71.76 | 72.76 | 822,500 |
| September 02, 2026 | 73.98 | 75.89 | 73.28 | 74.45 | 591,700 |
| September 01, 2026 | 74.80 | 75.27 | 73.00 | 73.37 | 703,800 |
| August 31, 2026 | 76.51 | 77.44 | 75.03 | 75.90 | 1m |
| August 28, 2026 | 78.01 | 78.58 | 76.55 | 76.64 | 694,100 |
| August 27, 2026 | 79.42 | 80.57 | 77.54 | 77.60 | 816,100 |
| August 26, 2026 | 80.56 | 81.10 | 79.66 | 79.67 | 647,200 |
| August 25, 2026 | 82.13 | 82.37 | 79.60 | 80.33 | 461,700 |
| August 24, 2026 | 80.80 | 82.45 | 80.49 | 81.25 | 553,100 |
| August 21, 2026 | 82.21 | 82.81 | 80.77 | 80.83 | 578,600 |
| August 20, 2026 | 80.02 | 81.20 | 79.12 | 81.06 | 524,300 |