BC: Brunswick Corporation

As of Tuesday, July 21st, 2026

$ 80.59

+1.46 +1.85%

Open: 80.75
High: 81.51
Low: 79.29
Volume: 707,622
Previous Close on Monday, July 20th, 2026

$ 79.13

-1.32 -1.64%

Open: 81.37
High: 81.97
Low: 78.42
Volume: 54,636

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-21 80.75 81.51 79.29 80.59 707,622 +1.46 +1.85
2026-07-20 81.37 81.97 78.42 79.13 54,636 -1.32 -1.64
2026-07-17 81.14 83.86 80.04 80.45 850,123 -1.52 -1.85
2026-07-16 79.23 83.08 79.23 81.97 588,116 +2.97 +3.76
2026-07-15 77.96 80.08 77.57 79.00 644,748 +1.50 +1.94
2026-07-14 77.80 78.21 75.93 77.50 406,864 +0.55 +0.71
2026-07-13 78.08 78.96 76.54 76.95 4,228 -0.95 -1.22
2026-07-10 77.87 79.48 77.80 77.90 490,507 -0.09 -0.12
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 83.86
On 2026-07-17		 77.57
On 2026-07-15		 3.09 3.99 83.86
On 2026-07-17		 78.42
On 2026-07-20		 -6.49 80.23
10D 83.86
On 2026-07-17		 75.03
On 2026-07-08		 3.26 4.22 83.86
On 2026-07-17		 78.42
On 2026-07-20		 -6.49 78.68
20D 88.59
On 2026-06-25		 75.03
On 2026-07-08		 -0.93 -1.14 88.59
On 2026-06-25		 75.03
On 2026-07-08		 -15.30 80.76
WTD 81.97
On 2026-07-20		 78.42
On 2026-07-20		 0.14 0.17 81.97
On 2026-07-20		 79.29
On 2026-07-21		 -3.27 79.86
MTD 84.30
On 2026-07-01		 75.03
On 2026-07-08		 -3.65 -4.33 84.30
On 2026-07-01		 75.03
On 2026-07-08		 -11.00 78.86
As of Tuesday, July 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

340.70 -0.60 -0.18 3,911,219
KO

The Coca-Cola Company

81.97 -0.15 -0.18 11,898,110
PFE

Pfizer Inc.

24.94 +0.19 +0.77 25,891,139
VZ

Verizon Communications Inc.

43.78 +0.28 +0.64 19,908,235
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,224.82 +385.56 +0.74 391,883,180
DJTA

Dow Jones Transportation Average

22,667.25 +209.46 +0.93 54,445,678
SPX

S&P 500 Index

7,509.20 +65.92 +0.89
OEX

S&P 100 Index

3,702.31 +32.25 +0.88
NDX

NASDAQ 100 Index

29,155.18 +550.94 +1.93
NYA

NYSE Composite Index

23,890.27 +220.61 +0.93
XAX

NYSE AMEX Composite Index

8,226.14 +120.84 +1.49
RUI

RUSSELL 1000 Index

4,087.98 +35.34 +0.87
RUT

Russell 2000 Index

2,987.40 +44.97 +1.53
RUA

Russell 3000 Index

4,271.20 +38.09 +0.90
VIX

CBOE Volatility Index

17.03 -1.65 -8.83
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 -0.33 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.65 -0.56 -2.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.82 -4.02
 
Recent
Ticker Last Chg %Chg Volume
SWKS

Skyworks Solutions Inc.

62.95 +3.15 +5.27 5,519,354
FE

FirstEnergy Corp.

48.38 -0.16 -0.33 2,476,751
APP

AppLovin Corp.

428.69 +4.09 +0.96 4,849,386
C

Citigroup Inc.

132.82 +4.10 +3.19 7,774,830
BC

Brunswick Corporation

80.59 +1.46 +1.85 707,622