BC: Brunswick Corporation

As of Friday, September 22nd, 2023

$ 78.55

+0.40 +0.51%

Open: 78.44
High: 78.78
Low: 77.81
Volume: 790,255
Previous Close on Thursday, September 21st, 2023

$ 78.15

-0.23 -0.29%

Open: 77.47
High: 78.75
Low: 76.98
Volume: 823,301

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-09-22 78.44 78.78 77.81 78.55 790,255 +0.40 +0.51
2023-09-21 77.47 78.75 76.98 78.15 823,301 -0.23 -0.29
2023-09-20 77.77 79.31 77.77 78.38 965,901 +1.08 +1.40
2023-09-19 76.00 78.06 75.89 77.30 920,901 +1.02 +1.34
2023-09-18 77.46 78.43 75.24 76.28 772,751 -1.15 -1.49
2023-09-15 77.33 78.40 77.09 77.43 1,476,728 -0.42 -0.54
2023-09-14 77.49 78.05 77.04 77.85 573,252 +1.33 +1.74
2023-09-13 76.62 77.05 75.43 76.52 893,548 +0.05 +0.07
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 79.31
On 2023-09-20		 75.24
On 2023-09-18		 1.12 1.45 78.43
On 2023-09-18		 75.89
On 2023-09-19		 -3.24 77.73
10D 79.31
On 2023-09-20		 74.45
On 2023-09-11		 2.16 2.83 78.43
On 2023-09-18		 75.89
On 2023-09-19		 -3.24 77.24
20D 82.22
On 2023-08-29		 74.45
On 2023-09-11		 -1.47 -1.84 82.22
On 2023-08-29		 74.45
On 2023-09-11		 -9.45 78.16
WTD 79.31
On 2023-09-20		 75.24
On 2023-09-18		 1.12 1.45 78.43
On 2023-09-18		 75.89
On 2023-09-19		 -3.24 77.73
MTD 81.43
On 2023-09-01		 74.45
On 2023-09-11		 -0.57 -0.72 81.43
On 2023-09-01		 74.45
On 2023-09-11		 -8.57 77.44
As of Friday, September 22nd, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

111.25 -1.74 -1.54 4,963,024
KO

The Coca-Cola Company

57.60 +0.06 +0.10 14,097,706
PFE

Pfizer Inc.

32.69 -0.16 -0.49 28,453,169
VZ

Verizon Communications Inc.

33.28 -0.01 -0.03 22,620,250
VIX

CBOE Volatility Index

17.20 -0.34 -1.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,963.84 -106.58 -0.31 268,761,615
DJTA

Dow Jones Transportation Average

14,987.92 -70.12 -0.47 84,738,038
SPX

S&P 500 Index

4,320.06 -9.94 -0.23
OEX

S&P 100 Index

2,024.87 -5.61 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,701.10 +6.85 +0.05
NYA

NYSE Composite Index

15,569.51 -32.09 -0.21
XAX

NYSE AMEX Composite Index

4,459.95 +35.16 +0.79
RUI

RUSSELL 1000 Index

2,365.71 -5.15 -0.22
RUT

Russell 2000 Index

1,776.50 -5.32 -0.30
RUA

Russell 3000 Index

2,475.66 -5.49 -0.22