BC: Brunswick Corporation

As of Friday, April 10th, 2026

$ 77.06

-0.93 -1.19%

Open: 78.27
High: 78.85
Low: 76.58
Volume: 43,761
Previous Close on Thursday, April 9th, 2026

$ 77.99

+0.97 +1.26%

Open: 76.51
High: 78.55
Low: 76.09
Volume: 570,341

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-10 78.27 78.85 76.58 77.06 43,761 -0.93 -1.19
2026-04-09 76.51 78.55 76.09 77.99 570,341 +0.97 +1.26
2026-04-08 77.48 79.01 76.70 77.02 89,005 +3.47 +4.72
2026-04-07 72.67 74.37 71.26 73.55 53,171 +0.15 +0.20
2026-04-06 72.77 73.44 71.76 73.40 408,696 +0.10 +0.14
2026-04-02 71.42 74.46 70.01 73.30 488,264 +0.23 +0.31
2026-04-01 73.39 73.94 72.05 73.07 741,006 +0.31 +0.43
2026-03-31 70.68 74.32 70.36 72.76 887,145 +3.20 +4.60
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 79.01
On 2026-04-08		 71.26
On 2026-04-07		 3.76 5.13 79.01
On 2026-04-08		 76.09
On 2026-04-09		 -3.70 75.80
10D 79.01
On 2026-04-08		 69.26
On 2026-03-30		 3.91 5.35 72.82
On 2026-03-27		 69.26
On 2026-03-30		 -4.89 73.87
20D 79.01
On 2026-04-08		 68.54
On 2026-03-13		 8.07 11.70 76.28
On 2026-03-25		 69.26
On 2026-03-30		 -9.20 72.85
WTD 79.01
On 2026-04-08		 71.26
On 2026-04-07		 3.76 5.13 79.01
On 2026-04-08		 76.09
On 2026-04-09		 -3.70 75.80
MTD 79.01
On 2026-04-08		 70.01
On 2026-04-02		 4.30 5.91 74.46
On 2026-04-02		 71.26
On 2026-04-07		 -4.30 75.06
As of Friday, April 10th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.35 -4.67 -1.49 3,683,782
KO

The Coca-Cola Company

77.47 -0.71 -0.91 11,077,978
PFE

Pfizer Inc.

26.92 -0.30 -1.10 27,818,192
VZ

Verizon Communications Inc.

46.04 -1.74 -3.64 25,234,318
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,916.57 -269.23 -0.56 478,304,657
DJTA

Dow Jones Transportation Average

20,339.04 -116.79 -0.57 91,784,765
SPX

S&P 500 Index

6,816.89 -7.77 -0.11
OEX

S&P 100 Index

3,336.48 +3.08 +0.09
NDX

NASDAQ 100 Index

25,116.34 +34.25 +0.14
NYA

NYSE Composite Index

22,734.50 -96.21 -0.42
XAX

NYSE AMEX Composite Index

8,875.39 +34.68 +0.39
RUI

RUSSELL 1000 Index

3,716.94 -6.00 -0.16
RUT

Russell 2000 Index

2,630.59 -5.72 -0.22
RUA

Russell 3000 Index

3,877.18 -6.36 -0.16
VIX

CBOE Volatility Index

19.23 -0.26 -1.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.25 +0.14 +0.58
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.51 +0.12 +0.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.86 +0.05 +0.23
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

77.06 -0.93 -1.19 43,761