BC: Brunswick Corporation

As of Tuesday, November 10th, 2026

$ 78.42

-1.26 -1.58%

Open: 79.39
High: 80.22
Low: 78.00
Volume: 571,336
Previous Close on Monday, November 9th, 2026

$ 79.68

+2.45 +3.17%

Open: 78.61
High: 80.80
Low: 77.22
Volume: 69,818

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-10 79.39 80.22 78.00 78.42 567,286 -1.26 -1.58
2026-11-09 78.61 80.80 77.22 79.68 69,818 +2.45 +3.17
2026-11-06 76.42 78.40 76.42 77.23 904,116 -1.66 -2.10
2026-11-05 81.31 82.46 77.35 78.89 1,138,720 -2.41 -2.96
2026-11-04 80.08 82.20 79.90 81.30 1,037,674 +3.21 +4.11
2026-11-03 79.61 79.84 78.01 78.09 1,443,862 -0.96 -1.21
2026-11-02 76.25 79.86 75.99 79.05 1,102,965 +3.71 +4.92
2026-10-30 73.65 75.95 73.37 75.34 1,591,963 +0.98 +1.32
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 82.46
On 2026-11-05		 76.42
On 2026-11-06		 0.33 0.42 82.46
On 2026-11-05		 76.42
On 2026-11-06		 -7.32 79.10
10D 82.46
On 2026-11-05		 67.37
On 2026-10-28		 10.71 15.82 82.46
On 2026-11-05		 76.42
On 2026-11-06		 -7.32 77.12
20D 82.46
On 2026-11-05		 61.20
On 2026-10-14		 15.94 25.51 82.46
On 2026-11-05		 76.42
On 2026-11-06		 -7.32 71.31
WTD 80.80
On 2026-11-09		 77.22
On 2026-11-09		 1.19 1.54 80.80
On 2026-11-09		 78.00
On 2026-11-10		 -3.47 79.05
MTD 82.46
On 2026-11-05		 75.99
On 2026-11-02		 3.08 4.09 82.46
On 2026-11-05		 76.42
On 2026-11-06		 -7.32 78.95
As of Tuesday, November 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

338.73 +3.19 +0.95 3,333,368
KO

The Coca-Cola Company

96.86 +0.83 +0.87 15,793,970
PFE

Pfizer Inc.

29.35 +0.09 +0.29 30,801,367
VZ

Verizon Communications Inc.

46.31 +0.25 +0.54 15,506,368
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,231.89 -158.04 -0.30 697,705,118
DJTA

Dow Jones Transportation Average

20,416.58 +19.46 +0.10 53,768,841
SPX

S&P 500 Index

7,520.93 -28.90 -0.38
OEX

S&P 100 Index

3,696.78 -18.29 -0.49
NDX

NASDAQ 100 Index

27,740.80 -166.83 -0.60
NYA

NYSE Composite Index

24,462.33 -9.99 -0.04
XAX

NYSE AMEX Composite Index

7,995.78 -78.01 -0.97
RUI

RUSSELL 1000 Index

4,100.45 -15.59 -0.38
RUT

Russell 2000 Index

2,821.38 -19.44 -0.68
RUA

Russell 3000 Index

4,273.57 -16.78 -0.39
VIX

CBOE Volatility Index

19.43 -0.64 -3.19
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.76 -0.28 -1.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.99 -0.32 -1.43
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.64 -0.33 -1.57
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

78.42 -1.26 -1.58 571,336