BC: Brunswick Corporation

As of Friday, September 19th, 2025

$ 63.35

-2.08 -3.18%

Open: 65.28
High: 65.30
Low: 62.94
Volume: 1,607,768
Previous Close on Thursday, September 18th, 2025

$ 65.43

+0.50 +0.77%

Open: 65.34
High: 65.75
Low: 64.27
Volume: 704,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-19 65.28 65.30 62.94 63.35 1,607,768 -2.08 -3.18
2025-09-18 65.34 65.75 64.27 65.43 704,624 +0.50 +0.77
2025-09-17 65.77 68.08 64.76 64.93 633,599 -0.69 -1.05
2025-09-16 65.59 66.40 65.18 65.62 642,108 +0.22 +0.34
2025-09-15 65.58 65.75 64.56 65.40 669,273 +0.12 +0.18
2025-09-12 66.35 66.52 65.22 65.28 623,894 -1.39 -2.08
2025-09-11 65.25 66.83 64.66 66.67 550,301 +1.95 +3.01
2025-09-10 64.84 65.61 63.68 64.72 928,892 -0.60 -0.92
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 68.08
On 2025-09-17		 62.94
On 2025-09-19		 -1.93 -2.96 68.08
On 2025-09-17		 62.94
On 2025-09-19		 -7.54 64.95
10D 68.08
On 2025-09-17		 62.94
On 2025-09-19		 -3.26 -4.89 68.08
On 2025-09-17		 62.94
On 2025-09-19		 -7.54 65.36
20D 68.08
On 2025-09-17		 62.19
On 2025-09-02		 1.28 2.06 68.08
On 2025-09-17		 62.94
On 2025-09-19		 -7.54 65.04
WTD 68.08
On 2025-09-17		 62.94
On 2025-09-19		 -1.93 -2.96 68.08
On 2025-09-17		 62.94
On 2025-09-19		 -7.54 64.95
MTD 68.08
On 2025-09-17		 62.19
On 2025-09-02		 -0.24 -0.38 68.08
On 2025-09-17		 62.94
On 2025-09-19		 -7.54 65.19
As of Friday, September 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.14 +4.05 +1.36 9,623,458
KO

The Coca-Cola Company

66.43 -0.03 -0.05 31,081,144
PFE

Pfizer Inc.

24.03 -0.12 -0.50 86,183,997
VZ

Verizon Communications Inc.

43.48 -0.19 -0.44 29,141,761
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,315.27 +173.09 +0.38 973,396,687
DJTA

Dow Jones Transportation Average

15,610.61 -31.57 -0.20 256,914,968
SPX

S&P 500 Index

6,664.36 +32.41 +0.49
OEX

S&P 100 Index

3,327.47 +23.80 +0.72
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,626.25 +171.35 +0.70
NYA

NYSE Composite Index

21,493.97 -10.33 -0.05
XAX

NYSE AMEX Composite Index

6,929.25 -64.71 -0.93
RUI

RUSSELL 1000 Index

3,649.25 +15.82 +0.44
RUT

Russell 2000 Index

2,448.77 -18.93 -0.77
RUA

Russell 3000 Index

3,797.36 +14.47 +0.38
VIX

CBOE Volatility Index

15.45 -0.27 -1.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.08 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.74 +0.02 +0.10
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.48 -0.05 -0.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,457.00 +106.91 +0.94
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

63.35 -2.08 -3.18 1,607,768