BC: Brunswick Corporation

As of Friday, March 13th, 2026

$ 68.91

-0.08 -0.12%

Open: 69.44
High: 69.62
Low: 68.54
Volume: 779,444
Previous Close on Thursday, March 12th, 2026

$ 68.99

-2.08 -2.93%

Open: 69.57
High: 70.63
Low: 68.79
Volume: 951,682

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-13 69.44 69.62 68.54 68.91 779,444 -0.08 -0.12
2026-03-12 69.57 70.63 68.79 68.99 951,682 -2.08 -2.93
2026-03-11 72.00 72.36 70.14 71.07 1,087,321 -1.01 -1.40
2026-03-10 72.94 73.91 72.00 72.08 1,278,306 -0.19 -0.26
2026-03-09 69.00 72.29 67.06 72.27 1,587,674 +1.65 +2.34
2026-03-06 71.98 73.23 68.95 70.62 1,825,202 -3.26 -4.41
2026-03-05 77.26 78.75 73.24 73.88 2,849,230 -4.35 -5.56
2026-03-04 79.78 80.45 78.09 78.23 649,420 -0.59 -0.75
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 73.91
On 2026-03-10		 67.06
On 2026-03-09		 -1.71 -2.42 73.91
On 2026-03-10		 68.54
On 2026-03-13		 -7.27 70.66
10D 80.45
On 2026-03-04		 67.06
On 2026-03-09		 -10.71 -13.45 80.45
On 2026-03-04		 67.06
On 2026-03-09		 -16.64 73.44
20D 90.25
On 2026-02-18		 67.06
On 2026-03-09		 -17.26 -20.03 90.25
On 2026-02-18		 67.06
On 2026-03-09		 -25.70 79.22
WTD 73.91
On 2026-03-10		 67.06
On 2026-03-09		 -1.71 -2.42 73.91
On 2026-03-10		 68.54
On 2026-03-13		 -7.27 70.66
MTD 80.45
On 2026-03-04		 67.06
On 2026-03-09		 -10.71 -13.45 80.45
On 2026-03-04		 67.06
On 2026-03-09		 -16.64 73.44
As of Friday, March 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.69 -7.01 -2.29 5,736,005
KO

The Coca-Cola Company

77.34 -0.27 -0.35 11,898,327
PFE

Pfizer Inc.

26.58 -0.28 -1.04 34,230,361
VZ

Verizon Communications Inc.

51.38 +0.75 +1.48 21,771,295
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,558.47 -119.38 -0.26 453,256,742
DJTA

Dow Jones Transportation Average

17,731.84 +20.92 +0.12 187,579,091
SPX

S&P 500 Index

6,632.19 -40.43 -0.61
OEX

S&P 100 Index

3,254.19 -30.17 -0.92
NDX

NASDAQ 100 Index

24,380.73 -152.85 -0.62
NYA

NYSE Composite Index

22,050.94 -67.76 -0.31
XAX

NYSE AMEX Composite Index

8,420.47 -199.61 -2.32
RUI

RUSSELL 1000 Index

3,616.28 -21.36 -0.59
RUT

Russell 2000 Index

2,480.05 -8.94 -0.36
RUA

Russell 3000 Index

3,766.72 -21.87 -0.58
VIX

CBOE Volatility Index

27.19 -0.10 -0.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.75 +0.51 +1.94
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.43 +0.17 +0.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.28 +0.33 +1.22
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

68.91 -0.08 -0.12 779,444