BC: Brunswick Corporation

As of Wednesday, October 29th, 2025

$ 68.36

-2.23 -3.16%

Open: 70.43
High: 71.01
Low: 67.93
Volume: 1,072,086
Previous Close on Tuesday, October 28th, 2025

$ 70.59

-0.34 -0.48%

Open: 70.59
High: 71.62
Low: 70.21
Volume: 922,941

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 70.43 71.01 67.93 68.36 1,072,086 -2.23 -3.16
2025-10-28 70.59 71.62 70.21 70.59 922,941 -0.34 -0.48
2025-10-27 72.03 73.07 70.55 70.93 1,300,275 -0.98 -1.36
2025-10-24 71.48 72.48 69.60 71.91 1,448,195 +1.28 +1.81
2025-10-23 67.00 70.67 64.00 70.63 2,174,534 +5.58 +8.58
2025-10-22 65.55 66.63 64.77 65.05 1,360,912 +0.05 +0.08
2025-10-21 63.29 65.74 62.90 65.00 787,449 +1.66 +2.62
2025-10-20 64.27 64.85 63.12 63.34 669,558 -0.57 -0.89
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 73.07
On 2025-10-27		 64.00
On 2025-10-23		 3.31 5.09 73.07
On 2025-10-27		 67.93
On 2025-10-29		 -7.03 70.48
10D 73.07
On 2025-10-27		 61.71
On 2025-10-16		 5.24 8.30 73.07
On 2025-10-27		 67.93
On 2025-10-29		 -7.03 67.23
20D 73.07
On 2025-10-27		 58.56
On 2025-10-10		 4.23 6.60 66.90
On 2025-10-03		 58.56
On 2025-10-10		 -12.47 65.10
WTD 73.07
On 2025-10-27		 67.93
On 2025-10-29		 -3.55 -4.94 73.07
On 2025-10-27		 67.93
On 2025-10-29		 -7.03 69.96
MTD 73.07
On 2025-10-27		 58.56
On 2025-10-10		 5.12 8.10 66.90
On 2025-10-03		 58.56
On 2025-10-10		 -12.47 65.05
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,954
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,448
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,819,643
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,540,571
VIX

CBOE Volatility Index

17.00 +0.58 +3.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 682,038,148
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,895,245
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.00 +0.58 +3.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.30 +0.09 +0.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.04 +0.19 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.86 +0.31 +1.59
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

68.36 -2.23 -3.16 1,072,086