BC: Brunswick Corporation

As of Thursday, February 29th, 2024

$ 87.40

+0.91 +1.05%

Open: 87.24
High: 87.78
Low: 86.54
Volume: 567,153
Previous Close on Wednesday, February 28th, 2024

$ 86.49

+0.06 +0.07%

Open: 85.17
High: 86.68
Low: 85.08
Volume: 502,357
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-02-29 87.24 87.78 86.54 87.40 567,153 +0.91 +1.05
2024-02-28 85.17 86.68 85.08 86.49 502,357 +0.06 +0.07
2024-02-27 87.86 87.86 86.01 86.43 507,828 -0.54 -0.62
2024-02-26 87.78 88.98 86.96 86.97 453,003 -0.70 -0.80
2024-02-23 88.58 88.58 87.13 87.67 618,884 -1.10 -1.24
2024-02-22 87.91 89.17 87.76 88.77 510,622 +0.98 +1.12
2024-02-21 86.83 88.32 86.58 87.79 364,291 +0.60 +0.69
2024-02-20 88.21 88.21 86.17 87.19 428,656 +0.77 +0.89

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 88.98
On 2024-02-26
85.08
On 2024-02-28
-1.37 -1.54 88.98
On 2024-02-26
85.08
On 2024-02-28
-4.38 86.99
10D 89.17
On 2024-02-22
85.08
On 2024-02-28
0.76 0.88 89.17
On 2024-02-22
85.08
On 2024-02-28
-4.59 87.32
20D 89.17
On 2024-02-22
81.10
On 2024-02-01
6.72 8.33 88.46
On 2024-02-12
83.62
On 2024-02-13
-5.47 86.28
WTD 88.98
On 2024-02-26
85.08
On 2024-02-28
-0.27 -0.31 88.98
On 2024-02-26
85.08
On 2024-02-28
-4.38 86.82
MTD 89.17
On 2024-02-22
81.10
On 2024-02-01
6.72 8.33 88.46
On 2024-02-12
83.62
On 2024-02-13
-5.47 86.28
As of Thursday, February 29th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

156.89 +1.28 +0.82 6,377,616
KO

The Coca-Cola Company

60.02 -0.38 -0.63 17,824,942
PFE

Pfizer Inc.

26.56 -0.48 -1.78 54,095,043
VZ

Verizon Communications Inc.

40.02 -0.08 -0.20 20,169,001
VIX

CBOE Volatility Index

13.37 -0.44 -3.19
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,996.39 +47.37 +0.12 516,707,696
DJTA

Dow Jones Transportation Average

15,841.59 +135.38 +0.86 109,327,509
SPX

S&P 500 Index

5,096.27 +26.51 +0.52
OEX

S&P 100 Index

2,413.27 +14.25 +0.59
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.85 +169.35 +0.95
NYA

NYSE Composite Index

17,607.43 +33.74 +0.19
XAX

NYSE AMEX Composite Index

4,503.94 +33.17 +0.74
RUI

RUSSELL 1000 Index

2,795.56 +14.37 +0.52
RUT

Russell 2000 Index

2,054.84 +14.54 +0.71
RUA

Russell 3000 Index

2,922.16 +15.32 +0.53
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index