BC: Brunswick Corporation

As of Thursday, June 11th, 2026

$ 81.62

+2.94 +3.74%

Open: 79.08
High: 81.72
Low: 78.31
Volume: 495,827
Previous Close on Wednesday, June 10th, 2026

$ 78.68

-4.46 -5.36%

Open: 82.71
High: 83.64
Low: 78.63
Volume: 747,706

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-11 79.08 81.72 78.31 81.62 495,827 +2.94 +3.74
2026-06-10 82.71 83.64 78.63 78.68 747,706 -4.46 -5.36
2026-06-09 82.70 83.89 81.13 83.14 565,657 +2.47 +3.06
2026-06-08 80.69 81.88 80.06 80.67 453,871 +0.27 +0.34
2026-06-05 81.71 82.76 79.61 80.40 441,019 -2.04 -2.47
2026-06-04 82.49 82.97 80.93 82.44 435,169 +0.32 +0.39
2026-06-03 80.76 83.53 80.75 82.12 661,113 +0.36 +0.44
2026-06-02 82.59 83.81 81.62 81.76 640,733 -0.71 -0.86
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 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -0.82 -0.99 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -6.65 80.90
10D 84.77
On 2026-05-29		 78.31
On 2026-06-11		 -2.01 -2.40 84.77
On 2026-05-29		 78.31
On 2026-06-11		 -7.62 81.71
20D 85.78
On 2026-05-27		 72.53
On 2026-05-20		 3.44 4.40 81.44
On 2026-05-14		 72.53
On 2026-05-20		 -10.93 80.60
WTD 83.89
On 2026-06-09		 78.31
On 2026-06-11		 1.22 1.52 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -6.65 81.03
MTD 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -2.14 -2.55 83.89
On 2026-06-09		 78.31
On 2026-06-11		 -6.65 81.48
As of Thursday, June 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

332.76 +14.05 +4.41 4,300,144
KO

The Coca-Cola Company

82.53 -1.06 -1.27 14,111,543
PFE

Pfizer Inc.

26.17 +0.57 +2.23 45,177,670
VZ

Verizon Communications Inc.

46.94 -0.01 -0.02 26,864,403
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,848.75 +929.97 +1.86 516,922,716
DJTA

Dow Jones Transportation Average

22,523.74 +701.19 +3.21 77,169,977
SPX

S&P 500 Index

7,394.30 +127.31 +1.75
OEX

S&P 100 Index

3,636.12 +59.45 +1.66
NDX

NASDAQ 100 Index

29,446.18 +938.15 +3.29
NYA

NYSE Composite Index

23,412.89 +332.07 +1.44
XAX

NYSE AMEX Composite Index

8,348.11 +116.31 +1.41
RUI

RUSSELL 1000 Index

4,028.18 +71.51 +1.81
RUT

Russell 2000 Index

2,921.03 +85.57 +3.02
RUA

Russell 3000 Index

4,206.64 +76.98 +1.86
VIX

CBOE Volatility Index

19.44 -2.78 -12.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.65 -2.64
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.14 -0.99 -4.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.42 -1.47 -6.42
 
Recent
Ticker Last Chg %Chg Volume
ASHR

Xtrackers Harvest CSI 300 China A-Shares ETF

35.02 +0.36 +1.04 3,520,522
CI

Cigna Corporation

294.84 -0.97 -0.33 1,072,563
CTKB

Cytek Biosciences Inc.

4.02 -0.03 -0.74 2,383,635
JJSF

J&J Snack Foods Corp.

78.42 -0.88 -1.11 162,681
BC

Brunswick Corporation

81.62 +2.94 +3.74 495,827