BC: Brunswick Corporation

As of Thursday, June 1st, 2023

$ 76.11

+0.61 +0.81%

Open: 75.53
High: 76.43
Low: 74.62
Volume: 500,780
Previous Close on Wednesday, May 31st, 2023

$ 75.50

-1.72 -2.23%

Open: 76.51
High: 77.24
Low: 74.18
Volume: 737,020

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-01 75.53 76.43 74.62 76.11 500,780 +0.61 +0.81
2023-05-31 76.51 77.24 74.18 75.50 737,020 -1.72 -2.23
2023-05-30 78.18 78.97 77.06 77.22 512,114 -0.33 -0.43
2023-05-26 76.15 77.63 76.02 77.55 453,149 +1.36 +1.79
2023-05-25 75.29 76.65 75.07 76.19 510,758 +0.79 +1.05
2023-05-24 75.90 76.31 74.49 75.40 410,371 -0.77 -1.01
2023-05-23 76.25 78.02 76.00 76.17 417,752 -0.70 -0.91
2023-05-22 76.25 77.33 76.01 76.87 384,196 +0.47 +0.62
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 78.97
On 2023-05-30		 74.18
On 2023-05-31		 0.71 0.94 78.97
On 2023-05-30		 74.18
On 2023-05-31		 -6.07 76.51
10D 80.30
On 2023-05-18		 74.18
On 2023-05-31		 -1.37 -1.77 80.30
On 2023-05-18		 74.18
On 2023-05-31		 -7.62 76.74
20D 84.47
On 2023-05-04		 74.18
On 2023-05-31		 -8.60 -10.15 84.47
On 2023-05-04		 74.18
On 2023-05-31		 -12.18 77.88
WTD 78.97
On 2023-05-30		 74.18
On 2023-05-31		 -1.44 -1.86 78.97
On 2023-05-30		 74.18
On 2023-05-31		 -6.07 76.28
MTD 76.43
On 2023-06-01		 74.62
On 2023-06-01		 0.61 0.81 -- -- -- 76.11
As of Thursday, June 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

104.67 +3.14 +3.09 6,155,901
KO

The Coca-Cola Company

60.00 +0.34 +0.57 13,140,492
PFE

Pfizer Inc.

38.02 0.00 0.00 20,226,509
VZ

Verizon Communications Inc.

35.72 +0.09 +0.25 19,794,922
VIX

CBOE Volatility Index

15.65 -2.29 -12.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,061.57 +153.30 +0.47 346,576,226
DJTA

Dow Jones Transportation Average

13,880.17 +170.43 +1.24 81,623,185
SPX

S&P 500 Index

4,221.02 +41.19 +0.99
OEX

S&P 100 Index

1,977.76 +21.07 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,441.51 +187.42 +1.31
NYA

NYSE Composite Index

15,031.09 +143.94 +0.97
XAX

NYSE AMEX Composite Index

3,945.14 +73.92 +1.91
RUI

RUSSELL 1000 Index

2,308.28 +22.63 +0.99
RUT

Russell 2000 Index

1,767.94 +18.29 +1.05
RUA

Russell 3000 Index

2,418.07 +23.78 +0.99
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00