BC: Brunswick Corporation

As of Thursday, October 30th, 2025

$ 67.17

-1.19 -1.74%

Open: 67.65
High: 68.96
Low: 66.98
Volume: 771,819
Previous Close on Wednesday, October 29th, 2025

$ 68.36

-2.23 -3.16%

Open: 70.43
High: 71.01
Low: 67.93
Volume: 1,072,086

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 67.65 68.96 66.98 67.17 771,819 -1.19 -1.74
2025-10-29 70.43 71.01 67.93 68.36 1,072,086 -2.23 -3.16
2025-10-28 70.59 71.62 70.21 70.59 922,941 -0.34 -0.48
2025-10-27 72.03 73.07 70.55 70.93 1,300,275 -0.98 -1.36
2025-10-24 71.48 72.48 69.60 71.91 1,448,195 +1.28 +1.81
2025-10-23 67.00 70.67 64.00 70.63 2,174,534 +5.58 +8.58
2025-10-22 65.55 66.63 64.77 65.05 1,360,912 +0.05 +0.08
2025-10-21 63.29 65.74 62.90 65.00 787,449 +1.66 +2.62
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 73.07
On 2025-10-27		 66.98
On 2025-10-30		 -3.46 -4.90 73.07
On 2025-10-27		 66.98
On 2025-10-30		 -8.33 69.79
10D 73.07
On 2025-10-27		 62.08
On 2025-10-17		 4.62 7.39 73.07
On 2025-10-27		 66.98
On 2025-10-30		 -8.33 67.69
20D 73.07
On 2025-10-27		 58.56
On 2025-10-10		 2.07 3.18 66.90
On 2025-10-03		 58.56
On 2025-10-10		 -12.47 65.20
WTD 73.07
On 2025-10-27		 66.98
On 2025-10-30		 -4.74 -6.59 73.07
On 2025-10-27		 66.98
On 2025-10-30		 -8.33 69.26
MTD 73.07
On 2025-10-27		 58.56
On 2025-10-10		 3.93 6.21 66.90
On 2025-10-03		 58.56
On 2025-10-10		 -12.47 65.15
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
FOXA

Twenty First Century Foc Inc. Class A

65.51 +4.70 +7.73 6,253,971
BSX

Boston Scientific Corporation

100.57 +0.27 +0.27 6,820,932
JHG

Janus Henderson Group plc

43.01 -1.25 -2.82 1,546,112
KRC

Kilroy Realty Corporation

41.42 +0.28 +0.68 817,447
BC

Brunswick Corporation

67.17 -1.19 -1.74 771,819