BC: Brunswick Corporation

As of Friday, August 29th, 2025

$ 63.59

-0.29 -0.45%

Open: 64.20
High: 64.73
Low: 63.23
Volume: 606,288
Previous Close on Thursday, August 28th, 2025

$ 63.88

-1.32 -2.02%

Open: 65.61
High: 65.66
Low: 62.95
Volume: 685,360

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 64.20 64.73 63.23 63.59 606,288 -0.29 -0.45
2025-08-28 65.61 65.66 62.95 63.88 685,360 -1.32 -2.02
2025-08-27 64.05 65.74 64.05 65.20 728,109 +0.85 +1.32
2025-08-26 65.04 65.84 63.86 64.35 900,426 -0.83 -1.27
2025-08-25 65.26 65.94 64.69 65.18 639,562 -0.74 -1.12
2025-08-22 62.64 67.30 62.36 65.92 1,300,992 +3.85 +6.20
2025-08-21 61.77 62.36 60.99 62.07 477,410 -0.57 -0.91
2025-08-20 63.43 63.83 62.60 62.64 771,875 -1.58 -2.46
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 65.94
On 2025-08-25		 62.95
On 2025-08-28		 -2.33 -3.53 65.94
On 2025-08-25		 62.95
On 2025-08-28		 -4.53 64.44
10D 67.30
On 2025-08-22		 60.99
On 2025-08-21		 0.32 0.51 67.30
On 2025-08-22		 62.95
On 2025-08-28		 -6.46 64.02
20D 67.30
On 2025-08-22		 55.84
On 2025-08-11		 6.95 12.27 67.30
On 2025-08-22		 62.95
On 2025-08-28		 -6.46 62.01
WTD 65.94
On 2025-08-25		 62.95
On 2025-08-28		 -2.33 -3.53 65.94
On 2025-08-25		 62.95
On 2025-08-28		 -4.53 64.44
MTD 67.30
On 2025-08-22		 55.61
On 2025-08-01		 5.30 9.09 67.30
On 2025-08-22		 62.95
On 2025-08-28		 -6.46 61.75
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
CAH

Cardinal Health, Inc.

148.78 -0.73 -0.49 2,723,196
AMH

American Homes 4 Rent

35.82 +0.42 +1.19 1,780,514
STIP

iShares 0-5 Year TIPS Bond ETF

103.88 +0.04 +0.04 793,024
INDA

iShares MSCI India ETF

51.98 -0.56 -1.07 4,754,763
BC

Brunswick Corporation

63.59 -0.29 -0.45 606,288