BC: Brunswick Corporation

As of Monday, August 31st, 2026

$ 75.90

-0.74 -0.97%

Open: 76.51
High: 77.44
Low: 75.03
Volume: 1,037,644
Previous Close on Friday, August 28th, 2026

$ 76.64

-0.96 -1.24%

Open: 78.01
High: 78.58
Low: 76.55
Volume: 694,128

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 76.51 77.44 75.03 75.90 91,932 -0.74 -0.97
2026-08-28 78.01 78.58 76.55 76.64 694,128 -0.96 -1.24
2026-08-27 79.42 80.57 77.54 77.60 808,252 -2.07 -2.60
2026-08-26 80.56 81.10 79.66 79.67 568,452 -0.66 -0.82
2026-08-25 82.13 82.37 79.60 80.33 416,509 -0.92 -1.13
2026-08-24 80.80 82.45 80.49 81.25 47,392 +0.42 +0.52
2026-08-21 82.21 82.81 80.77 80.83 571,534 -0.23 -0.28
2026-08-20 80.02 81.20 79.12 81.06 524,138 -0.55 -0.67
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 82.37
On 2026-08-25		 75.03
On 2026-08-31		 -5.35 -6.58 82.37
On 2026-08-25		 75.03
On 2026-08-31		 -8.91 78.03
10D 83.87
On 2026-08-19		 75.03
On 2026-08-31		 -6.40 -7.78 83.87
On 2026-08-19		 75.03
On 2026-08-31		 -10.54 79.59
20D 84.68
On 2026-08-05		 75.03
On 2026-08-31		 -3.49 -4.40 84.68
On 2026-08-05		 75.03
On 2026-08-31		 -11.40 80.71
WTD 77.44
On 2026-08-31		 75.03
On 2026-08-31		 -0.74 -0.97 -- -- -- 75.90
MTD 84.68
On 2026-08-05		 75.03
On 2026-08-31		 -3.10 -3.92 84.68
On 2026-08-05		 75.03
On 2026-08-31		 -11.40 80.65
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
F

Ford Motor

13.94 +0.06 +0.43 40,180,943
SWKS

Skyworks Solutions Inc.

67.01 +1.22 +1.85 19,921,587
C

Citigroup Inc.

131.62 -1.28 -0.96 7,253,279
TYL

Tyler Technologies Inc.

372.22 -5.72 -1.51 4,738,018
BC

Brunswick Corporation

75.90 -0.74 -0.97 1,037,644