BC: Brunswick Corporation

As of Monday, June 30th, 2025

$ 55.24

-0.35 -0.63%

Open: 55.68
High: 55.88
Low: 54.73
Volume: 683,812
Previous Close on Friday, June 27th, 2025

$ 55.59

+0.10 +0.18%

Open: 56.04
High: 56.33
Low: 54.74
Volume: 985,588

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-06-18 55.23 56.47 55.23 55.52 663,810 +0.51 +0.93
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 57.72
On 2025-06-24		 54.49
On 2025-06-25		 -1.03 -1.83 57.72
On 2025-06-24		 54.49
On 2025-06-25		 -5.59 55.53
10D 57.72
On 2025-06-24		 54.20
On 2025-06-23		 -0.39 -0.70 57.64
On 2025-06-16		 54.20
On 2025-06-23		 -5.98 55.69
20D 59.13
On 2025-06-11		 48.83
On 2025-06-02		 4.62 9.13 59.13
On 2025-06-11		 54.20
On 2025-06-23		 -8.35 55.63
WTD 55.88
On 2025-06-30		 54.73
On 2025-06-30		 -0.35 -0.63 -- -- -- 55.24
MTD 59.13
On 2025-06-11		 48.83
On 2025-06-02		 4.62 9.13 59.13
On 2025-06-11		 54.20
On 2025-06-23		 -8.35 55.63
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

55.24 -0.35 -0.63 683,812