BC: Brunswick Corporation

As of Friday, June 12th, 2026

$ 82.56

+0.94 +1.15%

Open: 82.84
High: 83.34
Low: 82.21
Volume: 394,764
Previous Close on Thursday, June 11th, 2026

$ 81.62

+2.94 +3.74%

Open: 79.08
High: 81.72
Low: 78.31
Volume: 495,827

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-12 82.84 83.34 82.21 82.56 394,764 +0.94 +1.15
2026-06-11 79.08 81.72 78.31 81.62 495,827 +2.94 +3.74
2026-06-10 82.71 83.64 78.63 78.68 747,706 -4.46 -5.36
2026-06-09 82.70 83.89 81.13 83.14 565,657 +2.47 +3.06
2026-06-08 80.69 81.88 80.06 80.67 453,871 +0.27 +0.34
2026-06-05 81.71 82.76 79.61 80.40 441,019 -2.04 -2.47
2026-06-04 82.49 82.97 80.93 82.44 435,169 +0.32 +0.39
2026-06-03 80.76 83.53 80.75 82.12 661,113 +0.36 +0.44
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 83.89
On 2026-06-09		 78.31
On 2026-06-11		 2.16 2.69 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -6.65 81.33
10D 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -1.20 -1.43 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -6.65 81.59
20D 85.78
On 2026-05-27		 72.53
On 2026-05-20		 3.24 4.08 85.78
On 2026-05-27		 78.31
On 2026-06-11		 -8.71 80.76
WTD 83.89
On 2026-06-09		 78.31
On 2026-06-11		 2.16 2.69 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -6.65 81.33
MTD 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -1.20 -1.43 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -6.65 81.59
As of Friday, June 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.30 +2.54 +0.76 4,358,716
KO

The Coca-Cola Company

82.62 +0.09 +0.11 11,619,843
PFE

Pfizer Inc.

26.21 +0.04 +0.15 38,746,243
VZ

Verizon Communications Inc.

48.11 +1.17 +2.49 21,943,306
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,202.26 +353.51 +0.70 427,713,946
DJTA

Dow Jones Transportation Average

22,596.69 +72.95 +0.32 66,435,006
SPX

S&P 500 Index

7,431.46 +37.16 +0.50
OEX

S&P 100 Index

3,645.59 +9.47 +0.26
NDX

NASDAQ 100 Index

29,635.95 +189.77 +0.64
NYA

NYSE Composite Index

23,595.79 +182.90 +0.78
XAX

NYSE AMEX Composite Index

8,395.75 +47.64 +0.57
RUI

RUSSELL 1000 Index

4,047.10 +18.92 +0.47
RUT

Russell 2000 Index

2,943.99 +22.96 +0.79
RUA

Russell 3000 Index

4,227.02 +20.39 +0.48
VIX

CBOE Volatility Index

17.68 -1.76 -9.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.20 -0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.59 -0.55 -2.38
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.91 -4.25
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

82.56 +0.94 +1.15 394,764