BC: Brunswick Corporation

As of Friday, May 1st, 2026

$ 79.42

-0.03 -0.04%

Open: 78.95
High: 80.81
Low: 78.45
Volume: 672,151
Previous Close on Thursday, April 30th, 2026

$ 79.45

+0.10 +0.13%

Open: 80.82
High: 80.95
Low: 74.74
Volume: 1,121,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 78.95 80.81 78.45 79.42 672,151 -0.03 -0.04
2026-04-30 80.82 80.95 74.74 79.45 1,121,871 +0.10 +0.13
2026-04-29 79.61 79.89 78.26 79.35 944,845 -0.56 -0.70
2026-04-28 80.24 80.24 77.86 79.91 557,281 -0.28 -0.35
2026-04-27 79.93 81.13 79.62 80.19 745,544 +0.82 +1.03
2026-04-24 80.05 80.10 78.90 79.37 664,395 -0.61 -0.76
2026-04-23 80.69 81.31 78.88 79.98 58,325 -0.47 -0.58
2026-04-22 85.05 85.28 80.00 80.45 1,018,785 -3.52 -4.19
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 81.13
On 2026-04-27		 74.74
On 2026-04-30		 0.05 0.06 81.13
On 2026-04-27		 74.74
On 2026-04-30		 -7.88 79.66
10D 85.28
On 2026-04-22		 74.74
On 2026-04-30		 -1.81 -2.23 85.28
On 2026-04-22		 74.74
On 2026-04-30		 -12.36 80.45
20D 85.28
On 2026-04-22		 71.26
On 2026-04-07		 6.12 8.35 85.28
On 2026-04-22		 74.74
On 2026-04-30		 -12.36 78.80
WTD 81.13
On 2026-04-27		 74.74
On 2026-04-30		 0.05 0.06 81.13
On 2026-04-27		 74.74
On 2026-04-30		 -7.88 79.66
MTD 80.81
On 2026-05-01		 78.45
On 2026-05-01		 -0.03 -0.04 -- -- -- 79.42
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
C

Citigroup Inc.

127.44 -0.54 -0.42 10,606,882
WHR

Whirlpool Corp

56.57 +0.51 +0.91 1,510,884
ASH

Ashland Global Holdings Inc.

51.82 -1.44 -2.70 1,190,838
DORM

Dorman Products Inc.

112.88 +0.37 +0.33 243,746
BC

Brunswick Corporation

79.42 -0.03 -0.04 672,151