BC: Brunswick Corporation

As of Tuesday, July 1st, 2025

$ 57.89

+2.65 +4.80%

Open: 55.00
High: 59.79
Low: 55.00
Volume: 1,221,787
Previous Close on Monday, June 30th, 2025

$ 55.24

-0.35 -0.63%

Open: 55.68
High: 55.88
Low: 54.73
Volume: 673,599

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-01 55.00 59.79 55.00 57.89 1,221,787 +2.65 +4.80
2025-06-30 55.68 55.88 54.73 55.24 673,599 -0.35 -0.63
2025-06-27 56.04 56.33 54.74 55.59 985,588 +0.10 +0.18
2025-06-26 55.22 55.73 54.58 55.49 691,583 +0.67 +1.22
2025-06-25 56.49 56.86 54.49 54.82 587,631 -1.67 -2.96
2025-06-24 56.83 57.72 56.39 56.49 656,750 +0.22 +0.39
2025-06-23 55.06 56.40 54.20 56.27 648,220 +0.84 +1.52
2025-06-20 56.15 56.15 54.49 55.43 1,110,282 -0.09 -0.16
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 59.79
On 2025-07-01		 54.49
On 2025-06-25		 1.40 2.48 56.86
On 2025-06-25		 54.58
On 2025-06-26		 -4.02 55.81
10D 59.79
On 2025-07-01		 54.20
On 2025-06-23		 0.83 1.45 57.72
On 2025-06-24		 54.49
On 2025-06-25		 -5.59 55.78
20D 59.79
On 2025-07-01		 49.42
On 2025-06-03		 8.17 16.43 59.13
On 2025-06-11		 54.20
On 2025-06-23		 -8.35 56.03
WTD 59.79
On 2025-07-01		 54.73
On 2025-06-30		 2.30 4.14 55.88
On 2025-06-30		 55.88
On 2025-06-30		 0.00 56.57
MTD 59.79
On 2025-07-01		 55.00
On 2025-07-01		 2.65 4.80 -- -- -- 57.89
As of Tuesday, July 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

249.02 -8.37 -3.25 6,923,418
KO

The Coca-Cola Company

71.67 +0.92 +1.30 21,722,312
PFE

Pfizer Inc.

25.04 +0.80 +3.30 59,105,755
VZ

Verizon Communications Inc.

43.68 +0.41 +0.95 19,222,537
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,494.94 +400.17 +0.91 593,607,933
DJTA

Dow Jones Transportation Average

15,833.47 +438.96 +2.85 137,020,464
SPX

S&P 500 Index

6,198.01 -6.94 -0.11
OEX

S&P 100 Index

3,034.76 -11.04 -0.36
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,478.14 -200.87 -0.89
NYA

NYSE Composite Index

20,541.37 +111.82 +0.55
XAX

NYSE AMEX Composite Index

5,818.35 +37.03 +0.64
RUI

RUSSELL 1000 Index

3,391.83 -3.78 -0.11
RUT

Russell 2000 Index

2,197.54 +22.50 +1.03
RUA

Russell 3000 Index

3,524.17 -2.23 -0.06
VIX

CBOE Volatility Index

16.83 +0.10 +0.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 +0.08 +0.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.51 +0.07 +0.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,271.49 -104.33 -1.01
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

57.89 +2.65 +4.80 1,221,787