BC: Brunswick Corporation

As of Thursday, September 24th, 2026

$ 66.16

-0.07 -0.11%

Open: 65.65
High: 67.37
Low: 65.28
Volume: 830,746
Previous Close on Wednesday, September 23rd, 2026

$ 66.23

-0.36 -0.54%

Open: 65.88
High: 67.47
Low: 65.10
Volume: 874,068

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-24 65.65 67.37 65.28 66.16 830,746 -0.07 -0.11
2026-09-23 65.88 67.47 65.10 66.23 874,068 -0.36 -0.54
2026-09-22 67.87 68.91 65.88 66.59 919,708 +0.59 +0.89
2026-09-21 65.48 67.19 65.38 66.00 1,047,305 -1.55 -2.29
2026-09-18 67.55 68.16 66.70 67.55 1,088,946 -0.28 -0.41
2026-09-17 69.22 69.29 67.78 67.83 668,612 +0.11 +0.16
2026-09-16 69.22 70.13 67.06 67.72 84,069 -1.08 -1.57
2026-09-15 69.55 70.75 68.36 68.80 851,235 -1.34 -1.91
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 68.91
On 2026-09-22		 65.10
On 2026-09-23		 -1.67 -2.46 68.91
On 2026-09-22		 65.10
On 2026-09-23		 -5.53 66.51
10D 71.94
On 2026-09-11		 65.10
On 2026-09-23		 -3.72 -5.32 71.94
On 2026-09-11		 65.10
On 2026-09-23		 -9.50 67.77
20D 80.57
On 2026-08-27		 65.10
On 2026-09-23		 -13.51 -16.96 80.57
On 2026-08-27		 65.10
On 2026-09-23		 -19.20 70.78
WTD 68.91
On 2026-09-22		 65.10
On 2026-09-23		 -1.39 -2.06 68.91
On 2026-09-22		 65.10
On 2026-09-23		 -5.53 66.25
MTD 75.89
On 2026-09-02		 65.10
On 2026-09-23		 -9.74 -12.83 75.89
On 2026-09-02		 65.10
On 2026-09-23		 -14.21 69.74
As of Thursday, September 24th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.78 -0.02 -0.01 3,716,434
KO

The Coca-Cola Company

88.10 +0.01 +0.01 13,112,945
PFE

Pfizer Inc.

28.41 +0.23 +0.82 33,376,023
VZ

Verizon Communications Inc.

47.32 +0.80 +1.72 20,809,330
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,349.98 -161.61 -0.31 390,414,563
DJTA

Dow Jones Transportation Average

19,477.71 -262.20 -1.33 65,843,974
SPX

S&P 500 Index

7,704.13 -1.90 -0.02
OEX

S&P 100 Index

3,847.68 +3.97 +0.10
NDX

NASDAQ 100 Index

30,478.86 +8.56 +0.03
NYA

NYSE Composite Index

23,816.49 -31.75 -0.13
XAX

NYSE AMEX Composite Index

8,314.72 -23.66 -0.28
RUI

RUSSELL 1000 Index

4,187.99 -1.18 -0.03
RUT

Russell 2000 Index

2,835.57 -3.09 -0.11
RUA

Russell 3000 Index

4,362.00 -1.37 -0.03
VIX

CBOE Volatility Index

15.67 +0.49 +3.23
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.82 +0.13 +0.60
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.35 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.43 +0.32 +1.77
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

66.16 -0.07 -0.11 830,746