BC: Brunswick Corporation

As of Tuesday, August 11th, 2026

$ 81.41

+0.98 +1.22%

Open: 80.06
High: 82.00
Low: 80.02
Volume: 632,998
Previous Close on Monday, August 10th, 2026

$ 80.43

-1.12 -1.37%

Open: 80.97
High: 81.61
Low: 79.84
Volume: 732,102

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 80.06 82.00 80.02 81.41 632,998 +0.98 +1.22
2026-08-10 80.97 81.61 79.84 80.43 732,102 -1.12 -1.37
2026-08-07 80.94 82.54 80.58 81.55 487,912 +0.30 +0.37
2026-08-06 83.39 84.30 80.69 81.25 482,563 -2.33 -2.79
2026-08-05 82.26 84.68 82.26 83.58 650,183 +0.31 +0.37
2026-08-04 80.27 83.89 79.36 83.27 682,394 +3.88 +4.89
2026-08-03 79.64 81.43 78.25 79.39 615,987 +0.39 +0.49
2026-07-31 80.85 80.85 77.20 79.00 1,160,809 -0.75 -0.94
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 84.68
On 2026-08-05		 79.84
On 2026-08-10		 -1.86 -2.23 84.68
On 2026-08-05		 79.84
On 2026-08-10		 -5.72 81.64
10D 84.68
On 2026-08-05		 77.20
On 2026-07-31		 -0.60 -0.73 84.28
On 2026-07-30		 77.20
On 2026-07-31		 -8.40 81.01
20D 84.68
On 2026-08-05		 77.20
On 2026-07-31		 3.91 5.05 84.28
On 2026-07-30		 77.20
On 2026-07-31		 -8.40 80.77
WTD 82.00
On 2026-08-11		 79.84
On 2026-08-10		 -0.14 -0.17 81.61
On 2026-08-10		 81.61
On 2026-08-10		 0.00 80.92
MTD 84.68
On 2026-08-05		 78.25
On 2026-08-03		 2.41 3.05 84.68
On 2026-08-05		 79.84
On 2026-08-10		 -5.72 81.55
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
WPC

W. P. Carey Inc.

70.00 -0.66 -0.93 1,224,448
MAT

Mattel Inc.

15.03 +0.29 +1.97 2,738,659
LABD

Direxion Daily S&P Biotech Bear 3x Shares

7.48 -0.01 -0.13 10,309,116
AMT

American Tower Corporation

169.55 +0.44 +0.26 1,568,680
BC

Brunswick Corporation

81.41 +0.98 +1.22 632,998