BC: Brunswick Corporation

As of Friday, August 8th, 2025

$ 56.85

-0.35 -0.61%

Open: 57.32
High: 57.62
Low: 56.41
Volume: 498,133
Previous Close on Thursday, August 7th, 2025

$ 57.20

-1.32 -2.26%

Open: 59.68
High: 59.68
Low: 56.96
Volume: 862,705

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 57.32 57.62 56.41 56.85 498,133 -0.35 -0.61
2025-08-07 59.68 59.68 56.96 57.20 862,705 -1.32 -2.26
2025-08-06 59.45 59.45 58.26 58.52 555,030 -0.80 -1.35
2025-08-05 59.02 59.47 57.83 59.32 600,673 +0.55 +0.94
2025-08-04 56.86 59.46 56.68 58.77 961,489 +2.13 +3.76
2025-08-01 57.61 57.77 55.61 56.64 1,158,161 -1.65 -2.83
2025-07-31 58.44 58.99 58.09 58.29 967,417 -0.87 -1.47
2025-07-30 61.34 61.89 58.99 59.16 1,509,586 -2.03 -3.32
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 59.68
On 2025-08-07		 56.41
On 2025-08-08		 0.21 0.37 59.68
On 2025-08-07		 56.41
On 2025-08-08		 -5.48 58.13
10D 62.11
On 2025-07-29		 55.61
On 2025-08-01		 -3.94 -6.48 62.11
On 2025-07-29		 55.61
On 2025-08-01		 -10.48 58.63
20D 65.53
On 2025-07-23		 55.61
On 2025-08-01		 -3.72 -6.14 65.53
On 2025-07-23		 55.61
On 2025-08-01		 -15.14 59.50
WTD 59.68
On 2025-08-07		 56.41
On 2025-08-08		 0.21 0.37 59.68
On 2025-08-07		 56.41
On 2025-08-08		 -5.48 58.13
MTD 59.68
On 2025-08-07		 55.61
On 2025-08-01		 -1.44 -2.47 59.68
On 2025-08-07		 56.41
On 2025-08-08		 -5.48 57.88
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
INDA

iShares MSCI India ETF

52.12 -0.41 -0.78 4,580,449
JHG

Janus Henderson Group plc

42.68 +0.24 +0.57 1,123,108
KRC

Kilroy Realty Corporation

37.81 -0.45 -1.18 1,286,849
SAGE

Sage Therapeutics Inc.

8.68 0.00 0.00
BC

Brunswick Corporation

56.85 -0.35 -0.61 498,133