BC: Brunswick Corporation

As of Friday, October 9th, 2026

$ 61.48

-0.87 -1.40%

Open: 62.25
High: 62.38
Low: 61.40
Volume: 537,181
Previous Close on Thursday, October 8th, 2026

$ 62.35

-1.01 -1.59%

Open: 62.65
High: 63.33
Low: 61.68
Volume: 850,669

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 62.25 62.38 61.40 61.48 537,181 -0.87 -1.40
2026-10-08 62.65 63.33 61.68 62.35 850,669 -1.01 -1.59
2026-10-07 64.02 64.42 63.08 63.36 640,656 -1.62 -2.49
2026-10-06 65.19 66.21 64.64 64.98 578,029 +0.15 +0.23
2026-10-05 65.96 65.96 64.21 64.83 761,287 -0.60 -0.92
2026-10-02 65.30 66.49 65.02 65.43 702,643 +1.21 +1.88
2026-10-01 64.00 64.60 62.68 64.22 838,609 -0.02 -0.03
2026-09-30 65.13 65.69 64.10 64.24 74,169 -0.79 -1.21
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 66.21
On 2026-10-06		 61.40
On 2026-10-09		 -3.95 -6.04 66.21
On 2026-10-06		 61.40
On 2026-10-09		 -7.26 63.40
10D 67.12
On 2026-09-28		 61.40
On 2026-10-09		 -5.71 -8.50 67.12
On 2026-09-28		 61.40
On 2026-10-09		 -8.52 64.21
20D 70.84
On 2026-09-14		 61.40
On 2026-10-09		 -9.24 -13.07 70.84
On 2026-09-14		 61.40
On 2026-10-09		 -13.33 65.81
WTD 66.21
On 2026-10-06		 61.40
On 2026-10-09		 -3.95 -6.04 66.21
On 2026-10-06		 61.40
On 2026-10-09		 -7.26 63.40
MTD 66.49
On 2026-10-02		 61.40
On 2026-10-09		 -2.76 -4.30 66.49
On 2026-10-02		 61.40
On 2026-10-09		 -7.66 63.81
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

61.48 -0.87 -1.40 537,181