BC: Brunswick Corporation

As of Thursday, May 8th, 2025

$ 48.08

+2.18 +4.75%

Open: 46.66
High: 48.47
Low: 46.12
Volume: 1,105,183
Previous Close on Wednesday, May 7th, 2025

$ 45.90

+0.24 +0.53%

Open: 46.10
High: 46.46
Low: 45.52
Volume: 549,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 46.66 48.47 46.12 48.08 1,105,183 +2.18 +4.75
2025-05-07 46.10 46.46 45.52 45.90 549,641 +0.24 +0.53
2025-05-06 45.94 46.56 45.44 45.66 650,250 -0.94 -2.02
2025-05-05 46.80 47.47 46.57 46.60 554,148 -0.73 -1.54
2025-05-02 47.15 47.81 46.63 47.33 1,128,653 +1.00 +2.16
2025-05-01 46.43 47.01 45.66 46.33 883,767 +0.28 +0.61
2025-04-30 45.48 46.13 44.40 46.05 869,256 -0.31 -0.67
2025-04-29 46.43 46.76 45.82 46.36 912,838 -0.14 -0.30
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 48.47
On 2025-05-08		 45.44
On 2025-05-06		 1.75 3.78 47.81
On 2025-05-02		 45.44
On 2025-05-06		 -4.95 46.71
10D 48.47
On 2025-05-08		 44.40
On 2025-04-30		 0.23 0.48 48.00
On 2025-04-28		 44.40
On 2025-04-30		 -7.50 46.57
20D 48.47
On 2025-05-08		 41.86
On 2025-04-11		 0.02 0.04 47.71
On 2025-04-10		 41.86
On 2025-04-11		 -12.25 45.54
WTD 48.47
On 2025-05-08		 45.44
On 2025-05-06		 0.75 1.58 47.47
On 2025-05-05		 45.44
On 2025-05-06		 -4.27 46.56
MTD 48.47
On 2025-05-08		 45.44
On 2025-05-06		 2.03 4.41 47.81
On 2025-05-02		 45.44
On 2025-05-06		 -4.95 46.65
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

48.08 +2.18 +4.75 1,105,183