BC: Brunswick Corporation

As of Friday, April 19th, 2024

$ 83.94

+1.86 +2.27%

Open: 81.69
High: 84.27
Low: 81.69
Volume: 885,690
Previous Close on Thursday, April 18th, 2024

$ 82.08

-0.74 -0.89%

Open: 82.80
High: 83.53
Low: 81.67
Volume: 594,075

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-19 81.69 84.27 81.69 83.94 885,690 +1.86 +2.27
2024-04-18 82.80 83.53 81.67 82.08 594,075 -0.74 -0.89
2024-04-17 84.51 84.98 82.65 82.82 729,059 -2.10 -2.47
2024-04-16 84.98 85.86 84.48 84.92 591,311 -0.56 -0.66
2024-04-15 86.43 87.81 85.21 85.48 656,248 -1.67 -1.92
2024-04-12 87.64 88.14 86.45 87.15 618,425 -1.46 -1.65
2024-04-11 90.92 90.92 88.51 88.61 880,055 -2.13 -2.35
2024-04-10 90.99 91.67 90.19 90.74 757,926 -2.91 -3.11
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 87.81
On 2024-04-15		 81.67
On 2024-04-18		 -3.21 -3.68 87.81
On 2024-04-15		 81.67
On 2024-04-18		 -7.00 83.85
10D 94.70
On 2024-04-08		 81.67
On 2024-04-18		 -9.72 -10.38 94.70
On 2024-04-08		 81.67
On 2024-04-18		 -13.76 87.27
20D 96.65
On 2024-03-28		 81.67
On 2024-04-18		 -10.04 -10.68 96.65
On 2024-03-28		 81.67
On 2024-04-18		 -15.50 90.72
WTD 87.81
On 2024-04-15		 81.67
On 2024-04-18		 -3.21 -3.68 87.81
On 2024-04-15		 81.67
On 2024-04-18		 -7.00 83.85
MTD 96.51
On 2024-04-01		 81.67
On 2024-04-18		 -12.58 -13.03 96.51
On 2024-04-01		 81.67
On 2024-04-18		 -15.38 89.58
As of Friday, April 19th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

148.06 -4.88 -3.19 9,480,858
KO

The Coca-Cola Company

60.17 +1.26 +2.14 21,195,288
PFE

Pfizer Inc.

26.00 +0.61 +2.40 37,922,689
VZ

Verizon Communications Inc.

40.49 +0.36 +0.90 23,409,280
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

37,986.40 +211.02 +0.56 420,487,224
DJTA

Dow Jones Transportation Average

15,083.72 +136.79 +0.92 119,304,011
SPX

S&P 500 Index

4,967.23 -43.89 -0.88
OEX

S&P 100 Index

2,348.68 -29.96 -1.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,037.65 -356.67 -2.05
NYA

NYSE Composite Index

17,458.77 +70.68 +0.41
XAX

NYSE AMEX Composite Index

4,834.86 +56.67 +1.19
RUI

RUSSELL 1000 Index

2,721.15 -21.98 -0.80
RUT

Russell 2000 Index

1,947.66 +4.70 +0.24
RUA

Russell 3000 Index

2,840.52 -21.44 -0.75
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

18.71 +0.71 +3.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.59 +0.18 +0.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 +0.40 +2.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.59 +3.16
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,418.66 -166.54 -1.94
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

83.94 +1.86 +2.27 885,690