BC: Brunswick Corporation

As of Monday, April 27th, 2026

$ 80.19

+0.82 +1.03%

Open: 79.93
High: 81.13
Low: 79.62
Volume: 745,544
Previous Close on Friday, April 24th, 2026

$ 79.37

-0.61 -0.76%

Open: 80.05
High: 80.10
Low: 78.90
Volume: 664,395

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-27 79.93 81.13 79.62 80.19 745,544 +0.82 +1.03
2026-04-24 80.05 80.10 78.90 79.37 664,395 -0.61 -0.76
2026-04-23 80.69 81.31 78.88 79.98 58,325 -0.47 -0.58
2026-04-22 85.05 85.28 80.00 80.45 1,018,785 -3.52 -4.19
2026-04-21 82.74 84.85 81.86 83.97 1,461,328 +1.54 +1.87
2026-04-20 80.63 82.54 79.41 82.43 615,377 +1.20 +1.48
2026-04-17 79.15 83.71 79.15 81.23 92,841 +3.90 +5.04
2026-04-16 77.40 79.41 76.27 77.33 1,194,474 +0.10 +0.13
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 85.28
On 2026-04-22		 78.88
On 2026-04-23		 -2.24 -2.72 85.28
On 2026-04-22		 78.88
On 2026-04-23		 -7.50 80.79
10D 85.28
On 2026-04-22		 74.24
On 2026-04-15		 2.39 3.07 85.28
On 2026-04-22		 78.88
On 2026-04-23		 -7.50 80.10
20D 85.28
On 2026-04-22		 69.26
On 2026-03-30		 9.24 13.02 85.28
On 2026-04-22		 78.88
On 2026-04-23		 -7.50 77.32
WTD 81.13
On 2026-04-27		 79.62
On 2026-04-27		 0.82 1.03 -- -- -- 80.19
MTD 85.28
On 2026-04-22		 70.01
On 2026-04-02		 7.43 10.21 85.28
On 2026-04-22		 78.88
On 2026-04-23		 -7.50 78.01
As of Monday, April 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

284.56 -0.04 -0.01 5,201,817
KO

The Coca-Cola Company

75.44 -1.19 -1.55 15,543,690
PFE

Pfizer Inc.

26.79 -0.21 -0.78 34,392,399
VZ

Verizon Communications Inc.

47.09 +0.71 +1.53 37,727,690
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,167.79 -62.92 -0.13 510,612,804
DJTA

Dow Jones Transportation Average

20,843.82 -48.16 -0.23 110,922,410
SPX

S&P 500 Index

7,173.91 +8.83 +0.12
OEX

S&P 100 Index

3,536.91 +8.97 +0.25
NDX

NASDAQ 100 Index

27,305.68 +2.01 +0.01
NYA

NYSE Composite Index

22,905.46 -29.09 -0.13
XAX

NYSE AMEX Composite Index

8,859.21 +86.64 +0.99
RUI

RUSSELL 1000 Index

3,907.30 +3.97 +0.10
RUT

Russell 2000 Index

2,788.19 +1.19 +0.04
RUA

Russell 3000 Index

4,077.32 +4.03 +0.10
VIX

CBOE Volatility Index

18.11 -0.60 -3.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.06 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.08 -0.19 -0.82
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.81 -0.49 -2.30
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

80.19 +0.82 +1.03 745,544