BC: Brunswick Corporation

As of Monday, March 2nd, 2026

$ 79.54

-0.08 -0.10%

Open: 77.76
High: 79.93
Low: 76.03
Volume: 1,018,271
Previous Close on Friday, February 27th, 2026

$ 79.62

-2.90 -3.51%

Open: 80.95
High: 81.10
Low: 77.56
Volume:

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-02 77.76 79.93 76.03 79.54 1,018,271 -0.08 -0.10
2026-02-27 80.95 81.10 77.56 79.62 0 -2.90 -3.51
2026-02-26 81.27 83.85 81.14 82.52 0 +1.56 +1.93
2026-02-25 84.16 84.74 79.89 80.96 0 -2.81 -3.35
2026-02-24 83.36 85.41 83.18 83.77 0 +0.44 +0.53
2026-02-23 88.27 88.33 82.22 83.33 0 -5.79 -6.50
2026-02-20 86.56 90.16 86.56 89.12 86,608 +2.31 +2.66
2026-02-19 87.64 88.43 85.51 86.81 1,151,768 -2.41 -2.70
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 85.41
On 2026-02-24		 76.03
On 2026-03-02		 -3.79 -4.55 85.41
On 2026-02-24		 76.03
On 2026-03-02		 -10.98 81.28
10D 90.25
On 2026-02-18		 76.03
On 2026-03-02		 -7.50 -8.62 90.25
On 2026-02-18		 76.03
On 2026-03-02		 -15.76 84.25
20D 90.25
On 2026-02-18		 76.03
On 2026-03-02		 -0.68 -0.85 90.25
On 2026-02-18		 76.03
On 2026-03-02		 -15.76 85.35
WTD 79.93
On 2026-03-02		 76.03
On 2026-03-02		 -0.08 -0.10 -- -- -- 79.54
MTD 79.93
On 2026-03-02		 76.03
On 2026-03-02		 -0.08 -0.10 -- -- -- 79.54
As of Monday, March 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.74 +3.48 +1.02 3,980,704
KO

The Coca-Cola Company

80.22 -1.34 -1.64 18,134,781
PFE

Pfizer Inc.

27.26 -0.39 -1.41 41,317,648
VZ

Verizon Communications Inc.

49.98 -0.16 -0.32 23,720,879
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,904.78 -73.14 -0.15 552,113,954
DJTA

Dow Jones Transportation Average

19,758.30 +69.11 +0.35 174,104,857
SPX

S&P 500 Index

6,881.62 +2.74 +0.04
OEX

S&P 100 Index

3,350.99 +3.61 +0.11
NDX

NASDAQ 100 Index

24,992.60 +32.57 +0.13
NYA

NYSE Composite Index

23,413.10 -81.34 -0.35
XAX

NYSE AMEX Composite Index

8,861.11 +99.97 +1.14
RUI

RUSSELL 1000 Index

3,760.61 +3.66 +0.10
RUT

Russell 2000 Index

2,655.94 +23.58 +0.90
RUA

Russell 3000 Index

3,922.28 +5.24 +0.13
VIX

CBOE Volatility Index

21.44 +1.58 +7.96
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.75 +0.35 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.15 +0.56 +2.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.44 +0.88 +4.08
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

79.54 -0.08 -0.10 1,018,271