BC: Brunswick Corporation

As of Friday, April 26th, 2024

$ 81.08

+1.08 +1.35%

Open: 79.76
High: 82.12
Low: 79.76
Volume: 681,885
Previous Close on Thursday, April 25th, 2024

$ 80.00

-6.13 -7.12%

Open: 83.81
High: 84.00
Low: 79.09
Volume: 1,799,083

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 79.76 82.12 79.76 81.08 681,885 +1.08 +1.35
2024-04-25 83.81 84.00 79.09 80.00 1,799,083 -6.13 -7.12
2024-04-24 86.62 87.37 85.91 86.13 913,927 -0.26 -0.30
2024-04-23 84.92 86.96 84.51 86.39 718,930 +1.47 +1.73
2024-04-22 84.59 85.50 84.18 84.92 713,043 +0.98 +1.17
2024-04-19 81.69 84.27 81.69 83.94 885,690 +1.86 +2.27
2024-04-18 82.80 83.53 81.67 82.08 594,075 -0.74 -0.89
2024-04-17 84.51 84.98 82.65 82.82 729,059 -2.10 -2.47
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 87.37
On 2024-04-24		 79.09
On 2024-04-25		 -2.86 -3.41 87.37
On 2024-04-24		 79.09
On 2024-04-25		 -9.48 83.70
10D 87.81
On 2024-04-15		 79.09
On 2024-04-25		 -6.07 -6.97 87.81
On 2024-04-15		 79.09
On 2024-04-25		 -9.93 83.78
20D 96.51
On 2024-04-01		 79.09
On 2024-04-25		 -15.44 -16.00 96.51
On 2024-04-01		 79.09
On 2024-04-25		 -18.05 88.11
WTD 87.37
On 2024-04-24		 79.09
On 2024-04-25		 -2.86 -3.41 87.37
On 2024-04-24		 79.09
On 2024-04-25		 -9.48 83.70
MTD 96.51
On 2024-04-01		 79.09
On 2024-04-25		 -15.44 -16.00 96.51
On 2024-04-01		 79.09
On 2024-04-25		 -18.05 88.11
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,826,600
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,641
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,023,249
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 17,978,602
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

81.08 +1.08 +1.35 681,885