BC: Brunswick Corporation

As of Wednesday, June 18th, 2025

$ 55.52

+0.51 +0.93%

Open: 55.23
High: 56.47
Low: 55.23
Volume: 663,810
Previous Close on Tuesday, June 17th, 2025

$ 55.01

-2.05 -3.59%

Open: 56.26
High: 56.52
Low: 54.74
Volume: 665,956

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 55.23 56.47 55.23 55.52 663,810 +0.51 +0.93
2025-06-17 56.26 56.52 54.74 55.01 665,956 -2.05 -3.59
2025-06-16 56.84 57.64 55.82 57.06 595,108 +1.43 +2.57
2025-06-13 56.45 57.02 55.20 55.63 798,180 -1.72 -3.00
2025-06-12 57.34 57.63 56.52 57.35 670,902 -0.87 -1.49
2025-06-11 58.73 59.13 58.06 58.22 1,049,760 -0.15 -0.26
2025-06-10 57.63 59.12 57.23 58.37 1,263,503 +1.15 +2.01
2025-06-09 57.10 58.22 55.92 57.22 1,781,232 +0.96 +1.71
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 57.64
On 2025-06-16		 54.74
On 2025-06-17		 -2.70 -4.64 57.64
On 2025-06-16		 54.74
On 2025-06-17		 -5.03 56.11
10D 59.13
On 2025-06-11		 53.76
On 2025-06-05		 0.79 1.44 59.13
On 2025-06-11		 54.74
On 2025-06-17		 -7.42 56.56
20D 59.13
On 2025-06-11		 48.83
On 2025-06-02		 2.72 5.15 59.13
On 2025-06-11		 54.74
On 2025-06-17		 -7.42 53.89
WTD 57.64
On 2025-06-16		 54.74
On 2025-06-17		 -0.11 -0.20 57.64
On 2025-06-16		 54.74
On 2025-06-17		 -5.03 55.86
MTD 59.13
On 2025-06-11		 48.83
On 2025-06-02		 4.90 9.68 59.13
On 2025-06-11		 54.74
On 2025-06-17		 -7.42 55.63
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

55.52 +0.51 +0.93 663,810