BC: Brunswick Corporation

As of Monday, March 18th, 2024

$ 87.00

-0.48 -0.55%

Open: 87.23
High: 87.94
Low: 85.88
Volume: 742,140
Previous Close on Friday, March 15th, 2024

$ 87.48

+2.38 +2.80%

Open: 84.62
High: 87.91
Low: 84.62
Volume: 2,026,813
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-18 87.23 87.94 85.88 87.00 742,140 -0.48 -0.55
2024-03-15 84.62 87.91 84.62 87.48 2,026,813 +2.38 +2.80
2024-03-14 89.36 89.60 84.71 85.10 741,050 -4.22 -4.72
2024-03-13 89.39 90.28 88.78 89.32 688,748 -0.12 -0.13
2024-03-12 89.60 90.25 88.81 89.44 454,128 -0.77 -0.85
2024-03-11 90.24 91.35 89.00 90.21 482,364 -0.04 -0.04
2024-03-08 90.94 92.97 89.87 90.25 811,951 +0.70 +0.78
2024-03-07 88.45 89.72 88.45 89.55 385,917 +1.71 +1.95

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 90.28
On 2024-03-13
84.62
On 2024-03-15
-3.21 -3.56 90.28
On 2024-03-13
84.62
On 2024-03-15
-6.27 87.67
10D 92.97
On 2024-03-08
84.62
On 2024-03-15
-1.31 -1.48 92.97
On 2024-03-08
84.62
On 2024-03-15
-8.98 88.52
20D 92.97
On 2024-03-08
84.62
On 2024-03-15
0.58 0.67 92.97
On 2024-03-08
84.62
On 2024-03-15
-8.98 88.01
WTD 87.94
On 2024-03-18
85.88
On 2024-03-18
-0.48 -0.55 -- -- -- 87.00
MTD 92.97
On 2024-03-08
84.62
On 2024-03-15
-0.40 -0.46 92.97
On 2024-03-08
84.62
On 2024-03-15
-8.98 88.45
As of Monday, March 18th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.91 +1.02 +0.60 4,970,658
KO

The Coca-Cola Company

60.13 +0.25 +0.42 15,853,563
PFE

Pfizer Inc.

27.72 -0.22 -0.79 36,206,974
VZ

Verizon Communications Inc.

39.93 +0.44 +1.11 16,199,546
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,790.43 +75.66 +0.20 331,620,069
DJTA

Dow Jones Transportation Average

15,417.58 -81.05 -0.52 90,719,643
SPX

S&P 500 Index

5,149.42 +32.33 +0.63
OEX

S&P 100 Index

2,439.52 +19.49 +0.81
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,985.01 +176.76 +0.99
NYA

NYSE Composite Index

17,882.32 +34.23 +0.19
XAX

NYSE AMEX Composite Index

4,762.79 +10.23 +0.22
RUI

RUSSELL 1000 Index

2,820.78 +16.66 +0.59
RUT

Russell 2000 Index

2,024.74 -14.59 -0.72
RUA

Russell 3000 Index

2,944.94 +15.43 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

14.33 -0.08 -0.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.51 -0.14 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.00 -0.17 -0.94
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.22 -0.19 -1.16
VXN

CBOE NASDAQ 100 Volatility Index

19.40 +0.15 +0.78
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,881.21 +77.99 +0.89
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

87.00 -0.48 -0.55 742,140