BC: Brunswick Corporation

As of Wednesday, April 16th, 2025

$ 43.34

-0.12 -0.28%

Open: 43.44
High: 44.15
Low: 42.61
Volume: 1,174,389
Previous Close on Tuesday, April 15th, 2025

$ 43.46

-1.25 -2.80%

Open: 44.36
High: 45.30
Low: 43.07
Volume: 1,319,637

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-16 43.44 44.15 42.61 43.34 1,174,389 -0.12 -0.28
2025-04-15 44.36 45.30 43.07 43.46 1,319,637 -1.25 -2.80
2025-04-14 45.32 45.45 42.90 44.71 1,489,288 +0.47 +1.06
2025-04-11 44.14 44.27 41.86 44.24 1,910,153 +0.02 +0.05
2025-04-10 46.08 47.71 42.25 44.22 1,987,025 -3.84 -7.99
2025-04-09 41.05 48.34 41.00 48.06 1,846,994 +6.13 +14.62
2025-04-08 46.78 46.80 41.17 41.93 1,733,135 -3.34 -7.38
2025-04-07 44.66 46.98 43.81 45.27 2,131,232 -1.41 -3.02
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 47.71
On 2025-04-10		 41.86
On 2025-04-11		 -4.72 -9.82 47.71
On 2025-04-10		 41.86
On 2025-04-11		 -12.25 43.99
10D 53.04
On 2025-04-03		 41.00
On 2025-04-09		 -12.22 -21.99 53.04
On 2025-04-03		 41.00
On 2025-04-09		 -22.70 44.98
20D 58.60
On 2025-03-24		 41.00
On 2025-04-09		 -13.45 -23.68 58.60
On 2025-03-24		 41.00
On 2025-04-09		 -30.03 50.30
WTD 45.45
On 2025-04-14		 42.61
On 2025-04-16		 -0.90 -2.03 45.45
On 2025-04-14		 42.61
On 2025-04-16		 -6.24 43.84
MTD 55.74
On 2025-04-02		 41.00
On 2025-04-09		 -10.51 -19.52 55.74
On 2025-04-02		 41.00
On 2025-04-09		 -26.44 46.61
As of Wednesday, April 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.45 -3.22 -1.73 4,448,508
KO

The Coca-Cola Company

71.68 -0.18 -0.25 15,233,609
PFE

Pfizer Inc.

22.04 -0.40 -1.78 36,836,817
VZ

Verizon Communications Inc.

43.61 -0.87 -1.96 17,264,046
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,669.39 -699.57 -1.73 732,354,014
DJTA

Dow Jones Transportation Average

13,123.31 -300.28 -2.24 187,799,200
SPX

S&P 500 Index

5,275.70 -120.93 -2.24
OEX

S&P 100 Index

2,545.23 -69.77 -2.67
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,257.64 -572.58 -3.04
NYA

NYSE Composite Index

18,245.65 -184.39 -1.00
XAX

NYSE AMEX Composite Index

4,595.21 +44.67 +0.98
RUI

RUSSELL 1000 Index

2,882.23 -63.24 -2.15
RUT

Russell 2000 Index

1,863.48 -19.44 -1.03
RUA

Russell 3000 Index

2,994.44 -64.20 -2.10
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

32.64 +2.52 +8.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.82 +1.33 +5.02
VIX6M

CBOE S&P 500 6-Month Volatility Index

29.78 +1.58 +5.60
VIX3M

CBOE S&P 500 3-Month Volatility Index

30.94 +1.94 +6.69
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,273.53 -88.24 -0.94
 
Recent
Ticker Last Chg %Chg Volume
ITOT

iShares Core S&P Total U.S. Stock Market ETF

114.62 -2.39 -2.04 1,543,889
SPIB

SPDR Portfolio Intermediate Term Corporate Bond ETF

32.94 +0.09 +0.27 7,613,718
AM

Antero Midstream Corporation

16.86 +0.13 +0.78 2,300,623
SPXU

ProShares UltraPro Short S&P 500

27.72 +1.76 +6.78 16,420,743
BC

Brunswick Corporation

43.34 -0.12 -0.28 1,174,389