BC: Brunswick Corporation

As of Friday, September 18th, 2026

$ 67.55

-0.28 -0.41%

Open: 67.55
High: 68.16
Low: 66.70
Volume: 1,088,946
Previous Close on Thursday, September 17th, 2026

$ 67.83

+0.11 +0.16%

Open: 69.22
High: 69.29
Low: 67.78
Volume: 668,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 67.55 68.16 66.70 67.55 1,088,946 -0.28 -0.41
2026-09-17 69.22 69.29 67.78 67.83 668,612 +0.11 +0.16
2026-09-16 69.22 70.13 67.06 67.72 84,069 -1.08 -1.57
2026-09-15 69.55 70.75 68.36 68.80 851,235 -1.34 -1.91
2026-09-14 69.83 70.84 69.56 70.14 678,379 -0.58 -0.82
2026-09-11 69.35 71.94 69.35 70.72 790,241 +0.84 +1.20
2026-09-10 70.51 71.20 69.25 69.88 780,463 -1.05 -1.48
2026-09-09 71.34 72.97 70.62 70.93 699,985 -1.02 -1.42
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 70.84
On 2026-09-14		 66.70
On 2026-09-18		 -3.17 -4.48 70.84
On 2026-09-14		 66.70
On 2026-09-18		 -5.84 68.41
10D 74.90
On 2026-09-04		 66.70
On 2026-09-18		 -5.21 -7.16 74.90
On 2026-09-04		 66.70
On 2026-09-18		 -10.94 70.00
20D 82.81
On 2026-08-21		 66.70
On 2026-09-18		 -13.51 -16.67 82.81
On 2026-08-21		 66.70
On 2026-09-18		 -19.45 73.64
WTD 70.84
On 2026-09-14		 66.70
On 2026-09-18		 -3.17 -4.48 70.84
On 2026-09-14		 66.70
On 2026-09-18		 -5.84 68.41
MTD 75.89
On 2026-09-02		 66.70
On 2026-09-18		 -8.35 -11.00 75.89
On 2026-09-02		 66.70
On 2026-09-18		 -12.10 70.81
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

67.55 -0.28 -0.41 1,088,946