BC: Brunswick Corporation

As of Friday, May 22nd, 2026

$ 80.96

+2.22 +2.82%

Open: 78.68
High: 81.02
Low: 78.08
Volume: 645,325
Previous Close on Thursday, May 21st, 2026

$ 78.74

+0.88 +1.13%

Open: 76.63
High: 79.31
Low: 75.31
Volume: 51,425

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 78.68 81.02 78.08 80.96 645,325 +2.22 +2.82
2026-05-21 76.63 79.31 75.31 78.74 51,425 +0.88 +1.13
2026-05-20 73.93 78.04 72.53 77.86 943,682 +4.37 +5.95
2026-05-19 76.01 76.22 73.36 73.49 817,221 -2.98 -3.90
2026-05-18 77.65 78.66 76.29 76.47 551,023 -1.08 -1.39
2026-05-15 78.73 78.73 76.82 77.55 429,363 -1.77 -2.23
2026-05-14 80.79 81.44 79.12 79.32 504,223 +1.14 +1.46
2026-05-13 77.67 78.52 76.98 78.18 479,074 +0.68 +0.88
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 81.02
On 2026-05-22		 72.53
On 2026-05-20		 3.41 4.40 78.66
On 2026-05-18		 72.53
On 2026-05-20		 -7.79 77.50
10D 81.82
On 2026-05-11		 72.53
On 2026-05-20		 -0.75 -0.92 81.82
On 2026-05-11		 72.53
On 2026-05-20		 -11.35 77.96
20D 83.22
On 2026-05-08		 72.53
On 2026-05-20		 1.59 2.00 83.22
On 2026-05-08		 72.53
On 2026-05-20		 -12.84 78.74
WTD 81.02
On 2026-05-22		 72.53
On 2026-05-20		 3.41 4.40 78.66
On 2026-05-18		 72.53
On 2026-05-20		 -7.79 77.50
MTD 83.22
On 2026-05-08		 72.53
On 2026-05-20		 1.51 1.90 83.22
On 2026-05-08		 72.53
On 2026-05-20		 -12.84 78.49
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CTKB

Cytek Biosciences Inc.

4.01 +0.05 +1.26 85,353
FE

FirstEnergy Corp.

46.31 +0.81 +1.78 4,451,738
JJSF

J&J Snack Foods Corp.

74.55 +0.80 +1.08 169,854
C

Citigroup Inc.

125.09 -0.13 -0.10 6,330,656
BC

Brunswick Corporation

80.96 +2.22 +2.82 645,325