BC: Brunswick Corporation
$ 67.55 |
|
-0.28 -0.41% |
|
| Open: | 67.55 |
| High: | 68.16 |
| Low: | 66.70 |
| Volume: | 1,088,946 |
$ 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 |
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 |
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 |