BC: Brunswick Corporation

As of Friday, May 30th, 2025

$ 51.44

-- 0 0%

Open: 51.44
High: 51.44
Low: 51.44
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 51.44

+1.16 +2.31%

Open: 51.22
High: 52.02
Low: 50.78
Volume: 1,038,088

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 51.22 52.02 50.78 51.44 1,038,088 +1.16 +2.31
2025-05-28 51.20 51.30 50.16 50.28 523,314 -0.98 -1.91
2025-05-27 50.63 51.29 49.60 51.26 747,126 +1.50 +3.01
2025-05-23 49.30 50.49 49.13 49.76 672,040 -1.50 -2.93
2025-05-22 49.81 51.57 49.45 51.26 1,362,139 +1.18 +2.36
2025-05-21 51.42 51.97 50.08 50.08 757,622 -2.72 -5.15
2025-05-20 52.74 53.49 52.51 52.80 894,623 -0.14 -0.26
2025-05-19 51.51 53.12 51.51 52.94 845,198 -0.27 -0.51
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 52.02
On 2025-05-29		 49.13
On 2025-05-23		 1.36 2.72 51.57
On 2025-05-22		 49.13
On 2025-05-23		 -4.73 50.80
10D 53.50
On 2025-05-16		 49.13
On 2025-05-23		 -0.72 -1.38 53.50
On 2025-05-16		 49.13
On 2025-05-23		 -8.17 51.50
20D 53.74
On 2025-05-12		 45.44
On 2025-05-06		 5.39 11.70 53.74
On 2025-05-12		 49.13
On 2025-05-23		 -8.58 49.99
WTD 52.02
On 2025-05-29		 49.60
On 2025-05-27		 1.68 3.38 51.29
On 2025-05-27		 51.29
On 2025-05-27		 0.00 50.99
MTD 53.74
On 2025-05-12		 45.44
On 2025-05-06		 5.39 11.70 53.74
On 2025-05-12		 49.13
On 2025-05-23		 -8.58 49.99
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.25 +0.09 +0.04 1,048,026
KO

The Coca-Cola Company

71.96 +0.47 +0.65 2,826,119
PFE

Pfizer Inc.

23.53 +0.08 +0.34 6,961,656
VZ

Verizon Communications Inc.

43.80 +0.47 +1.07 2,692,113
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,172.50 -43.23 -0.10 160,660,097
DJTA

Dow Jones Transportation Average

14,690.62 -54.76 -0.37 35,989,565
SPX

S&P 500 Index

5,896.05 -16.12 -0.27
OEX

S&P 100 Index

2,877.86 -7.74 -0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,291.69 -72.26 -0.34
NYA

NYSE Composite Index

19,729.32 -14.53 -0.07
XAX

NYSE AMEX Composite Index

5,196.99 -15.13 -0.29
RUI

RUSSELL 1000 Index

3,226.66 -8.91 -0.28
RUT

Russell 2000 Index

2,067.63 -7.15 -0.34
RUA

Russell 3000 Index

3,350.99 -9.35 -0.28
VIX

CBOE Volatility Index

19.29 +0.11 +0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.20 +0.10 +0.43
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.93 +0.16 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.73 +0.11 +0.51
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,840.51 -21.55 -0.22
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

14.23 0.00 0.00
SAGE

Sage Therapeutics Inc.

6.52 0.00 0.00
BC

Brunswick Corporation

51.44 0.00 0.00