BC: Brunswick Corporation

As of Tuesday, March 11th, 2025

$ 57.44

-1.26 -2.15%

Open: 58.62
High: 58.88
Low: 55.89
Volume: 893,275
Previous Close on Monday, March 10th, 2025

$ 58.70

-0.42 -0.71%

Open: 58.76
High: 59.45
Low: 57.91
Volume: 949,702

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-11 58.62 58.88 55.89 57.44 893,275 -1.26 -2.15
2025-03-10 58.76 59.45 57.91 58.70 949,702 -0.42 -0.71
2025-03-07 58.84 59.34 57.96 59.12 687,043 +0.37 +0.63
2025-03-06 57.69 59.38 57.48 58.75 1,333,352 +0.84 +1.45
2025-03-05 55.76 57.94 55.42 57.91 1,173,929 +2.47 +4.46
2025-03-04 58.00 58.40 55.40 55.44 1,257,379 -3.57 -6.05
2025-03-03 61.40 62.12 58.61 59.01 872,010 -1.84 -3.02
2025-02-28 60.12 60.88 59.25 60.85 866,682 +0.60 +1.00
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 59.45
On 2025-03-10		 55.42
On 2025-03-05		 2.00 3.61 59.45
On 2025-03-10		 55.89
On 2025-03-11		 -5.99 58.38
10D 64.99
On 2025-02-26		 55.40
On 2025-03-04		 -7.04 -10.92 64.99
On 2025-02-26		 55.40
On 2025-03-04		 -14.76 58.99
20D 66.94
On 2025-02-14		 55.40
On 2025-03-04		 -8.12 -12.39 66.94
On 2025-02-14		 55.40
On 2025-03-04		 -17.24 61.67
WTD 59.45
On 2025-03-10		 55.89
On 2025-03-11		 -1.68 -2.84 59.45
On 2025-03-10		 55.89
On 2025-03-11		 -5.99 58.07
MTD 62.12
On 2025-03-03		 55.40
On 2025-03-04		 -3.41 -5.60 62.12
On 2025-03-03		 55.40
On 2025-03-04		 -10.82 58.05
As of Tuesday, March 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

191.72 -0.40 -0.21 5,109,467
KO

The Coca-Cola Company

71.04 -0.41 -0.57 28,069,651
PFE

Pfizer Inc.

25.99 -0.65 -2.44 44,810,083
VZ

Verizon Communications Inc.

43.43 -3.06 -6.58 64,125,973
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,433.48 -478.23 -1.14 828,160,678
DJTA

Dow Jones Transportation Average

14,780.19 -474.29 -3.11 271,379,059
SPX

S&P 500 Index

5,572.07 -42.49 -0.76
OEX

S&P 100 Index

2,702.24 -18.43 -0.68
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,376.96 -53.99 -0.28
NYA

NYSE Composite Index

19,052.13 -150.24 -0.78
XAX

NYSE AMEX Composite Index

4,825.39 -81.31 -1.66
RUI

RUSSELL 1000 Index

3,044.83 -20.60 -0.67
RUT

Russell 2000 Index

2,023.59 +4.53 +0.22
RUA

Russell 3000 Index

3,167.23 -20.15 -0.63
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

26.92 -0.94 -3.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.59 +2.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.84 -0.14 -0.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.34 -0.38 -1.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,659.05 -19.45 -0.20
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

57.44 -1.26 -2.15 893,275