BC: Brunswick Corporation

As of Friday, June 26th, 2026

$ 87.08

-0.88 -1.00%

Open: 87.25
High: 87.72
Low: 85.51
Volume: 937,097
Previous Close on Thursday, June 25th, 2026

$ 87.96

+3.11 +3.67%

Open: 86.01
High: 88.59
Low: 86.01
Volume: 597,327

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-26 87.25 87.72 85.51 87.08 937,097 -0.88 -1.00
2026-06-25 86.01 88.59 86.01 87.96 597,327 +3.11 +3.67
2026-06-24 82.19 85.30 82.10 84.85 949,734 +3.61 +4.44
2026-06-23 80.58 82.29 80.31 81.24 729,896 -0.28 -0.34
2026-06-22 83.28 83.60 81.11 81.52 822,894 -2.05 -2.45
2026-06-18 81.66 84.68 81.15 83.57 1,002,081 +2.84 +3.52
2026-06-17 81.40 83.73 80.24 80.73 741,991 -1.47 -1.79
2026-06-16 82.52 83.45 81.44 82.20 433,864 +0.07 +0.09
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.59
On 2026-06-25		 80.31
On 2026-06-23		 3.51 4.20 83.60
On 2026-06-22		 80.31
On 2026-06-23		 -3.94 84.53
10D 88.59
On 2026-06-25		 80.24
On 2026-06-17		 5.46 6.69 85.75
On 2026-06-15		 80.24
On 2026-06-17		 -6.42 83.38
20D 88.59
On 2026-06-25		 78.31
On 2026-06-11		 3.45 4.13 84.77
On 2026-05-29		 78.31
On 2026-06-11		 -7.62 82.55
WTD 88.59
On 2026-06-25		 80.31
On 2026-06-23		 3.51 4.20 83.60
On 2026-06-22		 80.31
On 2026-06-23		 -3.94 84.53
MTD 88.59
On 2026-06-25		 78.31
On 2026-06-11		 3.32 3.96 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -6.65 82.48
As of Friday, June 26th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

369.00 -2.36 -0.64 7,642,306
KO

The Coca-Cola Company

82.63 +2.21 +2.75 53,186,256
PFE

Pfizer Inc.

24.29 +0.62 +2.62 58,903,330
VZ

Verizon Communications Inc.

46.54 +0.47 +1.02 37,256,577
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,876.11 -44.51 -0.09 1,321,068,148
DJTA

Dow Jones Transportation Average

21,825.83 -106.64 -0.49 150,275,988
SPX

S&P 500 Index

7,354.02 -3.47 -0.05
OEX

S&P 100 Index

3,589.20 +6.40 +0.18
NDX

NASDAQ 100 Index

29,118.24 -322.08 -1.09
NYA

NYSE Composite Index

23,689.23 +78.51 +0.33
XAX

NYSE AMEX Composite Index

7,819.99 +10.01 +0.13
RUI

RUSSELL 1000 Index

4,013.81 +3.62 +0.09
RUT

Russell 2000 Index

3,010.08 +2.23 +0.07
RUA

Russell 3000 Index

4,198.43 +3.75 +0.09
VIX

CBOE Volatility Index

18.41 -0.48 -2.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.45 -0.05 -0.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.26 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 -0.20 -0.98
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

87.08 -0.88 -1.00 937,097