BC: Brunswick Corporation

As of Friday, July 19th, 2024

$ 77.92

B: 77.26 X 1
A: 78.52 X 1

-1.38 -1.74%

Open: 78.95
High: 79.15
Low: 77.44
Volume: 750,511
Previous Close on Thursday, July 18th, 2024

$ 79.30

-2.42 -2.96%

Open: 81.24
High: 83.33
Low: 79.05
Volume: 917,499
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-07-19 78.95 79.15 77.44 77.92 750,511 -1.38 -1.74
2024-07-18 81.24 83.33 79.05 79.30 917,499 -2.42 -2.96
2024-07-17 81.38 82.71 80.80 81.72 960,658 -0.63 -0.77
2024-07-16 79.29 82.55 79.01 82.35 948,049 +3.77 +4.80
2024-07-15 77.70 80.36 77.06 78.58 885,898 +1.27 +1.64
2024-07-12 76.79 78.81 76.50 77.31 1,057,078 +1.23 +1.62
2024-07-11 73.28 76.33 73.07 76.08 1,202,286 +4.84 +6.79
2024-07-10 69.94 71.37 69.66 71.24 873,829 +1.70 +2.44

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 83.33
On 2024-07-18
77.06
On 2024-07-15
0.61 0.79 83.33
On 2024-07-18
77.44
On 2024-07-19
-7.07 79.97
10D 83.33
On 2024-07-18
69.33
On 2024-07-09
8.46 12.18 83.33
On 2024-07-18
77.44
On 2024-07-19
-7.07 76.50
20D 83.33
On 2024-07-18
69.05
On 2024-07-05
4.23 5.74 76.03
On 2024-06-24
69.05
On 2024-07-05
-9.18 74.07
WTD 83.33
On 2024-07-18
77.06
On 2024-07-15
0.61 0.79 83.33
On 2024-07-18
77.44
On 2024-07-19
-7.07 79.97
MTD 83.33
On 2024-07-18
69.05
On 2024-07-05
5.15 7.08 83.33
On 2024-07-18
77.44
On 2024-07-19
-7.07 74.62
As of Friday, July 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.13 +0.34 +0.21 5,050,265
KO

The Coca-Cola Company

65.29 +0.10 +0.15 13,747,676
PFE

Pfizer Inc.

29.97 +0.26 +0.88 29,787,800
VZ

Verizon Communications Inc.

41.62 -0.45 -1.07 17,171,624
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,287.53 -377.49 -0.93 348,541,076
DJTA

Dow Jones Transportation Average

15,783.45 -3.77 -0.02 91,650,166
SPX

S&P 500 Index

5,505.00 -39.59 -0.71
OEX

S&P 100 Index

2,661.46 -20.66 -0.77
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,522.62 -182.47 -0.93
NYA

NYSE Composite Index

18,406.05 -107.70 -0.58
XAX

NYSE AMEX Composite Index

4,984.99 -24.58 -0.49
RUI

RUSSELL 1000 Index

3,002.53 -19.60 -0.65
RUT

Russell 2000 Index

2,184.35 -13.94 -0.63
RUA

Russell 3000 Index

3,136.46 -20.45 -0.65
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.52 +0.59 +3.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.83 +0.28 +1.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.64 +0.44 +2.42
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.16 +0.60 +3.62
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,670.86 -84.99 -0.87
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

77.92 -1.38 -1.74 750,511