Brunswick CorpNYSE:BC
- LAST PRICE78.0400
- TODAY'S CHANGE (%)0.0000 (0.0000%)
- Bid / Lots---/ ---
- Ask / Lots---/ ---
- Open / Previous Close0.0000 / 78.0400
- Day Range---
- 52 Week Range
- Volume---
Search Criteria
Filter search criteria using below inputs
Click on magnifying glass icon to search
| Company | Country | Symbol |
|---|
- TSX Comp
- TSX Venture
- DJIA
- S&P 500
- NASDAQ
| Time | Volume | BC |
|---|---|---|
| 09:32 ET | 3369 | 79.365 |
| 09:34 ET | 100 | 79.37 |
| 09:38 ET | 1500 | 79.4 |
| 09:39 ET | 200 | 79.195 |
| 09:41 ET | 200 | 79.25 |
| 09:43 ET | 1653 | 79.51 |
| 09:45 ET | 650 | 79.54 |
| 09:48 ET | 1508 | 79.52 |
| 09:52 ET | 233 | 79.645 |
| 09:54 ET | 1300 | 79.495 |
| 09:56 ET | 400 | 79.29 |
| 09:57 ET | 100 | 79.29 |
| 09:59 ET | 400 | 79.28 |
| 10:01 ET | 1267 | 79.34 |
| 10:03 ET | 200 | 79.4 |
| 10:06 ET | 1577 | 79.445 |
| 10:10 ET | 1192 | 79.375 |
| 10:14 ET | 405 | 79.385 |
| 10:15 ET | 400 | 79.415 |
| 10:17 ET | 1401 | 79.51 |
| 10:21 ET | 1409 | 79.38 |
| 10:24 ET | 678 | 79.26 |
| 10:26 ET | 100 | 79.24 |
| 10:28 ET | 400 | 79.13 |
| 10:30 ET | 1101 | 79.12 |
| 10:32 ET | 100 | 79.04 |
| 10:33 ET | 200 | 79.04 |
| 10:35 ET | 778 | 78.98 |
| 10:37 ET | 100 | 78.96 |
| 10:39 ET | 614 | 78.89 |
| 10:42 ET | 300 | 78.89 |
| 10:44 ET | 1736 | 78.965 |
| 10:46 ET | 300 | 79.08 |
| 10:48 ET | 200 | 79.18 |
| 10:50 ET | 100 | 79.17 |
| 10:51 ET | 300 | 79.235 |
| 10:53 ET | 400 | 79.25 |
| 10:55 ET | 1565 | 79.305 |
| 10:57 ET | 1469 | 79.275 |
| 11:00 ET | 618 | 79.245 |
| 11:02 ET | 304 | 79.16 |
| 11:04 ET | 822 | 79.11 |
| 11:06 ET | 100 | 79.1 |
| 11:08 ET | 1291 | 78.995 |
| 11:09 ET | 200 | 78.99 |
| 11:11 ET | 2071 | 79.01 |
| 11:13 ET | 737 | 79.08 |
| 11:15 ET | 1050 | 79.075 |
| 11:18 ET | 18400 | 79.14 |
| 11:20 ET | 200 | 79.14 |
| 11:22 ET | 105 | 79.135 |
| 11:24 ET | 300 | 79.19 |
| 11:26 ET | 200 | 79.21 |
| 11:27 ET | 2991 | 79.09 |
| 11:29 ET | 1447 | 79.025 |
| 11:31 ET | 700 | 78.975 |
| 11:33 ET | 946 | 78.95 |
| 11:36 ET | 531 | 78.82 |
| 11:38 ET | 347 | 78.845 |
| 11:40 ET | 872 | 78.905 |
| 11:42 ET | 300 | 78.99 |
| 11:45 ET | 301 | 79.02 |
| 11:47 ET | 398 | 78.96 |
| 11:49 ET | 700 | 78.93 |
| 11:51 ET | 100 | 78.985 |
| 11:54 ET | 411 | 78.93 |
| 11:56 ET | 100 | 78.93 |
| 11:58 ET | 400 | 78.92 |
| 12:00 ET | 465 | 78.92 |
| 12:02 ET | 538 | 78.99 |
| 12:03 ET | 829 | 78.93 |
| 12:05 ET | 449 | 78.92 |
| 12:07 ET | 2162 | 78.995 |
| 12:09 ET | 100 | 78.96 |
| 12:12 ET | 559 | 79.04 |
| 12:16 ET | 1834 | 78.92 |
| 12:18 ET | 300 | 78.93 |
| 12:20 ET | 1601 | 78.9619 |
| 12:21 ET | 100 | 78.965 |
| 12:23 ET | 100 | 78.965 |
| 12:25 ET | 500 | 78.92 |
| 12:27 ET | 857 | 78.81 |
| 12:30 ET | 100 | 78.78 |
| 12:32 ET | 200 | 78.79 |
| 12:34 ET | 100 | 78.78 |
| 12:36 ET | 1459 | 78.945 |
| 12:38 ET | 900 | 78.99 |
| 12:39 ET | 100 | 79.095 |
| 12:43 ET | 403 | 79.03 |
| 12:45 ET | 687 | 78.97 |
| 12:48 ET | 310 | 79.02 |
| 12:50 ET | 593 | 78.96 |
| 12:52 ET | 913 | 78.91 |
| 12:54 ET | 339 | 79 |
| 12:59 ET | 545 | 78.91 |
| 01:01 ET | 1000 | 78.9 |
| 01:03 ET | 1367 | 78.86 |
| 01:06 ET | 300 | 78.833 |
| 01:10 ET | 309 | 78.93 |
| 01:14 ET | 100 | 78.92 |
| 01:17 ET | 2208 | 78.91 |
| 01:19 ET | 400 | 78.92 |
| 01:28 ET | 1103 | 78.91 |
| 01:30 ET | 401 | 78.87 |
| 01:32 ET | 810 | 78.9 |
| 01:33 ET | 500 | 78.92 |
| 01:35 ET | 200 | 78.95 |
| 01:37 ET | 200 | 78.95 |
| 01:39 ET | 100 | 78.935 |
| 01:42 ET | 666 | 78.9 |
| 01:44 ET | 904 | 78.89 |
| 01:46 ET | 100 | 78.885 |
| 01:48 ET | 795 | 78.82 |
| 01:50 ET | 583 | 78.78 |
| 01:51 ET | 418 | 78.78 |
| 01:53 ET | 4485 | 78.83 |
| 01:55 ET | 100 | 78.85 |
| 01:57 ET | 506 | 78.79 |
| 02:00 ET | 200 | 78.86 |
| 02:02 ET | 295 | 78.8 |
| 02:04 ET | 1093 | 78.89 |
| 02:06 ET | 401 | 78.935 |
| 02:08 ET | 200 | 78.885 |
| 02:09 ET | 100 | 78.93 |
| 02:11 ET | 1575 | 78.97 |
| 02:13 ET | 103 | 78.98 |
| 02:15 ET | 1046 | 78.94 |
| 02:18 ET | 1100 | 78.86 |
| 02:20 ET | 200 | 78.85 |
| 02:22 ET | 1308 | 78.8 |
| 02:24 ET | 100 | 78.78 |
| 02:26 ET | 409 | 78.7 |
| 02:27 ET | 600 | 78.77 |
| 02:31 ET | 836 | 78.63 |
| 02:33 ET | 503 | 78.65 |
| 02:36 ET | 2864 | 78.48 |
| 02:38 ET | 901 | 78.5 |
| 02:40 ET | 954 | 78.53 |
| 02:42 ET | 200 | 78.57 |
| 02:44 ET | 595 | 78.53 |
| 02:45 ET | 573 | 78.61 |
| 02:47 ET | 574 | 78.61 |
| 02:49 ET | 348 | 78.64 |
| 02:51 ET | 1011 | 78.56 |
| 02:54 ET | 801 | 78.58 |
| 02:56 ET | 907 | 78.61 |
| 02:58 ET | 1436 | 78.66 |
| 03:00 ET | 1209 | 78.67 |
| 03:02 ET | 830 | 78.57 |
| 03:03 ET | 505 | 78.57 |
| 03:05 ET | 400 | 78.5 |
| 03:07 ET | 2100 | 78.6 |
| 03:09 ET | 200 | 78.575 |
| 03:12 ET | 672 | 78.53 |
| 03:14 ET | 1300 | 78.52 |
| 03:16 ET | 2904 | 78.46 |
| 03:18 ET | 609 | 78.405 |
| 03:20 ET | 1827 | 78.46 |
| 03:21 ET | 200 | 78.46 |
| 03:23 ET | 1316 | 78.39 |
| 03:25 ET | 1320 | 78.49 |
| 03:27 ET | 108 | 78.51 |
| 03:30 ET | 910 | 78.42 |
| 03:32 ET | 804 | 78.39 |
| 03:34 ET | 1000 | 78.455 |
| 03:36 ET | 2404 | 78.37 |
| 03:38 ET | 970 | 78.385 |
| 03:39 ET | 938 | 78.39 |
| 03:41 ET | 1579 | 78.315 |
| 03:43 ET | 1042 | 78.27 |
| 03:45 ET | 2228 | 78.27 |
| 03:48 ET | 2331 | 78.225 |
| 03:50 ET | 8146 | 78.17 |
| 03:52 ET | 4477 | 78.27 |
| 03:54 ET | 4544 | 78.27 |
| 03:56 ET | 4093 | 78.055 |
| 03:57 ET | 10635 | 78.11 |
| 03:59 ET | 29127 | 78.04 |
Yesterday
Brunswick Corporation to present at 2024 Baird Global Consumer, Technology, & Services Conference, from 21 hours ago by Dow Jones
21 hours ago by Dow JonesBrunswick Corporation to present at 2024 Baird Global Consumer, Technology, & Services Conference, from 21 hours ago by Dow Jones
21 hours ago by Dow Jones
May 22, 2024
DJ Brunswick Corp Initiated at Buy by Benchmark, from 5:38AM ET on Wednesday May 22, 2024 by Dow Jones
5:38AM ET on Wednesday May 22, 2024 by Dow Jones
May 20, 2024
Brunswick Corporation releases 2023 Corporate Sustainability Report, from 6:15AM ET on Monday May 20, 2024 by Dow Jones
6:15AM ET on Monday May 20, 2024 by Dow JonesBrunswick Corporation releases 2023 Corporate Sustainability Report, from 6:15AM ET on Monday May 20, 2024 by Dow Jones
6:15AM ET on Monday May 20, 2024 by Dow Jones
| Company sortable | Market Cap sortable | P/E Ratio (TTM) sortable | EPS Growth (5yr) sortable |
|---|---|---|---|
Brunswick Corp | 5.4B | 14.0x | +15.76% |
Mattel Inc | 6.0B | 21.6x | --- |
Polaris Inc | 4.7B | 12.0x | +10.70% |
Hasbro Inc | 8.4B | -6.1x | --- |
Topgolf Callaway Brands Corp | 2.7B | 41.1x | -14.08% |
Thor Industries Inc | 5.1B | 18.7x | -4.24% |
Company Information
Brunswick Corporation designs, manufactures and markets recreational marine products, including marine propulsion products and boats, as well as parts and accessories for the marine and RV markets. Its segments include Propulsion, Engine Parts and Accessories (Engine P&A), Navico Group and Boat. The Propulsion segment designs, manufactures and sells engines, controls, rigging, and propellers globally. The Engine P&A segment sells products such as engine parts and consumables including oils and lubricants, electrical products, boat parts and systems, and also includes its marine parts and accessories distribution businesses. The Navico Group segment designs, develops, manufactures, and markets products and systems for the marine and RV, specialty vehicle markets. The Boat segment consists of the Brunswick Boat Group (Boat Group), which manufactures and distributes recreational boats, and Business Acceleration. Its boat brands include Boston Whaler, Lund, Sea Ray and Bayliner.
Contact Information
- Headquarters
- 26125 N. Riverwoods Blvd. Suite 500METTAWA, IL, United States 60045-3420
- Phone
- 847-735-4700
- Fax
- 847-735-4765
Executives
- Independent Non-Executive Chairman of the Board
- Nancy Cooper
- Chief Executive Officer, Director
- David Foulkes
- Chief Financial and Strategy Officer, Executive Vice President
- Ryan Gwillim
- Chief Human Resource Officer, Executive Vice President
- Jill Wrobel
- Executive Vice President, General Counsel, Secretary and Chief Compliance Officer
- Christopher Dekker
Our Ratings feature offers company-specific research ratings from providers such as First Call, S&P and Argus.
Open a New Account, or Login if you're a client.
You have access to a comprehensive selection of independent research reports from providers such as TD Securities, S&P, INK, and Argus.
Open a New Account, or Login if you're a client.
Market Cap | $5.3B |
|---|---|
Revenue (TTM) | $6.0B |
Shares Outstanding | 67.6M |
Dividend Yield | 2.15% |
Annual Dividend Rate | 1.6800 USD |
Ex-Dividend Date | 05-10-24 |
Pay Date | 06-14-24 |
Beta | 1.53 |
EPS | $5.56 |
Book Value | $30.59 |
P/E Ratio | 14.0x |
Price/Sales (TTM) | 0.9 |
Price/Cash Flow (TTM) | 7.9x |
Operating Margin | 10.12% |
Our Calendar feature allows you to view a wide selection of market and company events, including earnings, dividends, splits, rating changes, guidance, and more. Access past, current and future events in WebBroker.
Open a New Account, or Login if you're a client.
