BC: Brunswick Corporation

As of Friday, November 28th, 2025

$ 66.11

-0.46 -0.69%

Open: 66.55
High: 66.99
Low: 65.56
Volume: 282,431
Previous Close on Wednesday, November 26th, 2025

$ 66.57

-0.74 -1.10%

Open: 66.64
High: 67.79
Low: 66.51
Volume: 623,345

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-28 66.55 66.99 65.56 66.11 282,431 -0.46 -0.69
2025-11-26 66.64 67.79 66.51 66.57 623,345 -0.74 -1.10
2025-11-25 65.80 68.30 65.80 67.31 1,111,604 +1.88 +2.87
2025-11-24 64.30 66.60 63.70 65.43 1,153,316 +1.21 +1.88
2025-11-21 59.73 64.52 59.53 64.22 1,257,125 +4.88 +8.22
2025-11-20 61.27 62.00 59.06 59.34 769,128 -1.45 -2.39
2025-11-19 61.99 62.09 60.54 60.79 641,562 -0.82 -1.33
2025-11-18 61.42 62.10 60.91 61.61 0 -0.47 -0.76
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 68.30
On 2025-11-25		 59.53
On 2025-11-21		 6.77 11.41 68.30
On 2025-11-25		 65.56
On 2025-11-28		 -4.01 65.93
10D 68.30
On 2025-11-25		 59.06
On 2025-11-20		 2.14 3.35 64.54
On 2025-11-14		 59.06
On 2025-11-20		 -8.50 63.77
20D 68.30
On 2025-11-25		 59.06
On 2025-11-20		 -1.06 -1.58 66.89
On 2025-11-06		 59.06
On 2025-11-20		 -11.71 64.47
WTD 68.30
On 2025-11-25		 63.70
On 2025-11-24		 1.89 2.94 68.30
On 2025-11-25		 65.56
On 2025-11-28		 -4.01 66.36
MTD 68.30
On 2025-11-25		 59.06
On 2025-11-20		 0.00 0.00 66.89
On 2025-11-06		 59.06
On 2025-11-20		 -11.71 64.38
As of Friday, November 28th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

298.45 +1.83 +0.62 1,373,419
KO

The Coca-Cola Company

73.12 +0.24 +0.33 6,856,354
PFE

Pfizer Inc.

25.74 +0.03 +0.12 20,905,622
VZ

Verizon Communications Inc.

41.11 +0.23 +0.56 9,913,070
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,716.42 +289.30 +0.61 266,775,097
DJTA

Dow Jones Transportation Average

16,585.81 +54.69 +0.33 67,906,410
SPX

S&P 500 Index

6,849.09 +36.48 +0.54
OEX

S&P 100 Index

3,438.87 +17.43 +0.51
NDX

NASDAQ 100 Index

25,434.89 +197.95 +0.78
NYA

NYSE Composite Index

21,824.67 +111.54 +0.51
XAX

NYSE AMEX Composite Index

7,469.97 +65.91 +0.89
RUI

RUSSELL 1000 Index

3,736.93 +20.75 +0.56
RUT

Russell 2000 Index

2,500.43 +14.32 +0.58
RUA

Russell 3000 Index

3,888.11 +21.61 +0.56
VIX

CBOE Volatility Index

16.35 -0.79 -4.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.21 -0.88
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.34 -1.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.64 -0.36 -1.80
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,868.85 +71.22 +0.60
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

66.11 -0.46 -0.69 282,431