BC: Brunswick Corporation

As of Thursday, July 3rd, 2025

$ 59.44

-0.42 -0.70%

Open: 59.91
High: 60.02
Low: 58.58
Volume: 626,155
Previous Close on Wednesday, July 2nd, 2025

$ 59.86

+1.97 +3.40%

Open: 58.21
High: 60.03
Low: 57.81
Volume: 983,606

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 59.91 60.02 58.58 59.44 626,155 -0.42 -0.70
2025-07-02 58.21 60.03 57.81 59.86 983,606 +1.97 +3.40
2025-07-01 55.00 59.79 55.00 57.89 1,221,787 +2.65 +4.80
2025-06-30 55.68 55.88 54.73 55.24 673,599 -0.35 -0.63
2025-06-27 56.04 56.33 54.74 55.59 985,588 +0.10 +0.18
2025-06-26 55.22 55.73 54.58 55.49 691,583 +0.67 +1.22
2025-06-25 56.49 56.86 54.49 54.82 587,631 -1.67 -2.96
2025-06-24 56.83 57.72 56.39 56.49 656,750 +0.22 +0.39
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 60.03
On 2025-07-02		 54.73
On 2025-06-30		 3.95 7.12 56.33
On 2025-06-27		 54.73
On 2025-06-30		 -2.85 57.60
10D 60.03
On 2025-07-02		 54.20
On 2025-06-23		 3.92 7.06 57.72
On 2025-06-24		 54.49
On 2025-06-25		 -5.59 56.65
20D 60.03
On 2025-07-02		 53.76
On 2025-06-05		 4.71 8.61 59.13
On 2025-06-11		 54.20
On 2025-06-23		 -8.35 56.61
WTD 60.03
On 2025-07-02		 54.73
On 2025-06-30		 3.85 6.93 60.03
On 2025-07-02		 58.58
On 2025-07-03		 -2.42 58.11
MTD 60.03
On 2025-07-02		 55.00
On 2025-07-01		 4.20 7.60 60.03
On 2025-07-02		 58.58
On 2025-07-03		 -2.42 59.06
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

59.44 -0.42 -0.70 626,155