BC: Brunswick Corporation

As of Friday, July 17th, 2026

$ 80.45

-1.52 -1.85%

Open: 81.14
High: 83.86
Low: 80.04
Volume: 850,123
Previous Close on Thursday, July 16th, 2026

$ 81.97

+2.97 +3.76%

Open: 79.23
High: 83.08
Low: 79.23
Volume: 588,116

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 81.14 83.86 80.04 80.45 850,123 -1.52 -1.85
2026-07-16 79.23 83.08 79.23 81.97 588,116 +2.97 +3.76
2026-07-15 77.96 80.08 77.57 79.00 644,748 +1.50 +1.94
2026-07-14 77.80 78.21 75.93 77.50 406,864 +0.55 +0.71
2026-07-13 78.08 78.96 76.54 76.95 4,228 -0.95 -1.22
2026-07-10 77.87 79.48 77.80 77.90 490,507 -0.09 -0.12
2026-07-09 75.90 79.32 75.90 77.99 6,771 +2.70 +3.59
2026-07-08 75.88 76.51 75.03 75.29 681,969 -2.04 -2.64
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 83.86
On 2026-07-17		 75.93
On 2026-07-14		 2.55 3.27 78.96
On 2026-07-13		 75.93
On 2026-07-14		 -3.83 79.17
10D 83.86
On 2026-07-17		 75.03
On 2026-07-08		 1.36 1.72 80.07
On 2026-07-06		 75.03
On 2026-07-08		 -6.29 78.37
20D 88.59
On 2026-06-25		 75.03
On 2026-07-08		 -0.28 -0.35 88.59
On 2026-06-25		 75.03
On 2026-07-08		 -15.30 81.02
WTD 83.86
On 2026-07-17		 75.93
On 2026-07-14		 2.55 3.27 78.96
On 2026-07-13		 75.93
On 2026-07-14		 -3.83 79.17
MTD 84.30
On 2026-07-01		 75.03
On 2026-07-08		 -3.79 -4.50 84.30
On 2026-07-01		 75.03
On 2026-07-08		 -11.00 78.69
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

80.45 -1.52 -1.85 850,123