BC: Brunswick Corporation

As of Friday, October 30th, 2026

$ 75.34

+0.98 +1.32%

Open: 73.65
High: 75.95
Low: 73.37
Volume: 1,591,963
Previous Close on Thursday, October 29th, 2026

$ 74.36

+5.51 +8.00%

Open: 71.76
High: 74.63
Low: 70.31
Volume: 1,729,416

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 73.65 75.95 73.37 75.34 1,591,963 +0.98 +1.32
2026-10-29 71.76 74.63 70.31 74.36 1,729,416 +5.51 +8.00
2026-10-28 67.84 69.00 67.37 68.85 1,174,386 +1.14 +1.68
2026-10-27 65.42 68.13 65.42 67.71 88,357 +1.60 +2.42
2026-10-26 66.02 66.79 65.41 66.11 711,286 +0.23 +0.35
2026-10-23 66.31 66.64 64.25 65.88 798,561 -2.41 -3.53
2026-10-22 64.69 68.33 64.69 68.29 775,028 +2.81 +4.29
2026-10-21 66.21 66.29 64.46 65.48 596,255 -0.29 -0.44
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 75.95
On 2026-10-30		 65.41
On 2026-10-26		 9.46 14.36 66.79
On 2026-10-26		 66.79
On 2026-10-26		 0.00 70.47
10D 75.95
On 2026-10-30		 63.33
On 2026-10-20		 10.97 17.04 68.33
On 2026-10-22		 64.25
On 2026-10-23		 -5.97 68.16
20D 75.95
On 2026-10-30		 61.20
On 2026-10-14		 9.91 15.15 66.21
On 2026-10-06		 61.20
On 2026-10-14		 -7.57 65.76
WTD 75.95
On 2026-10-30		 65.41
On 2026-10-26		 9.46 14.36 66.79
On 2026-10-26		 66.79
On 2026-10-26		 0.00 70.47
MTD 75.95
On 2026-10-30		 61.20
On 2026-10-14		 11.10 17.28 66.49
On 2026-10-02		 61.20
On 2026-10-14		 -7.96 65.67
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
RPG

Invesco S&P 500 Pure Growth ETF

53.05 -2.39 -4.31 501,658
CI

Cigna Corporation

298.23 -0.18 -0.06 1,821,682
TYL

Tyler Technologies Inc.

393.00 +19.07 +5.10 1,315,085
BC

Brunswick Corporation

75.34 +0.98 +1.32 1,591,963