BC: Brunswick Corporation
$ 87.12 |
|
-0.76 -0.86% |
|
| Open: | 87.00 |
| High: | 87.60 |
| Low: | 86.28 |
| Volume: | 527,753 |
$ 87.88
+1.19 +1.37%
| Open: | 87.30 |
| High: | 89.13 |
| Low: | 86.34 |
| Volume: | 827,564 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-02-09 | 87.00 | 87.60 | 86.28 | 87.12 | 527,753 | -0.76 | -0.86 |
| 2026-02-06 | 87.30 | 89.13 | 86.34 | 87.88 | 827,564 | +1.19 | +1.37 |
| 2026-02-05 | 87.12 | 87.91 | 84.87 | 86.69 | 571,256 | -1.53 | -1.73 |
| 2026-02-04 | 85.28 | 89.14 | 85.28 | 88.22 | 961,981 | +2.42 | +2.82 |
| 2026-02-03 | 83.29 | 86.19 | 81.43 | 85.80 | 1,261,373 | +3.65 | +4.44 |
| 2026-02-02 | 80.70 | 82.20 | 80.20 | 82.15 | 1,114,228 | +1.93 | +2.41 |
| 2026-01-30 | 79.39 | 81.06 | 79.07 | 80.22 | 913,839 | -0.40 | -0.50 |
| 2026-01-29 | 81.26 | 82.72 | 78.15 | 80.62 | 2,063,791 | -3.55 | -4.22 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 89.14 On 2026-02-04 |
81.43 On 2026-02-03 |
4.97 | 6.05 | 89.14 On 2026-02-04 |
84.87 On 2026-02-05 |
-4.78 | 87.14 |
| 10D | 89.14 On 2026-02-04 |
78.15 On 2026-01-29 |
1.45 | 1.69 | 87.17 On 2026-01-27 |
78.15 On 2026-01-29 |
-10.35 | 84.86 |
| 20D | 89.61 On 2026-01-14 |
78.15 On 2026-01-29 |
-0.45 | -0.51 | 89.61 On 2026-01-14 |
78.15 On 2026-01-29 |
-12.79 | 86.01 |
| WTD | 87.60 On 2026-02-09 |
86.28 On 2026-02-09 |
-0.76 | -0.86 | -- | -- | -- | 87.12 |
| MTD | 89.14 On 2026-02-04 |
80.20 On 2026-02-02 |
6.90 | 8.60 | 89.14 On 2026-02-04 |
84.87 On 2026-02-05 |
-4.78 | 86.31 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
50,135.87 | +20.20 | +0.04 | 623,640,099 |
|
DJTA
Dow Jones Transportation Average |
19,753.82 | -138.54 | -0.70 | 104,907,519 |
|
SPX
S&P 500 Index |
6,964.82 | +32.52 | +0.47 | |
|
OEX
S&P 100 Index |
3,435.76 | +18.46 | +0.54 | |
|
NDX
NASDAQ 100 Index |
25,268.14 | +192.37 | +0.77 | |
|
NYA
NYSE Composite Index |
23,340.74 | +87.92 | +0.38 | |
|
XAX
NYSE AMEX Composite Index |
8,457.36 | +169.72 | +2.05 | |
|
RUI
RUSSELL 1000 Index |
3,800.94 | +17.77 | +0.47 | |
|
RUT
Russell 2000 Index |
2,689.05 | +18.71 | +0.70 | |
|
RUA
Russell 3000 Index |
3,964.66 | +18.95 | +0.48 | |
|
VIX
CBOE Volatility Index |
17.36 | -0.40 | -2.25 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.40 | -0.13 | -0.55 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.94 | -0.29 | -1.30 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
20.09 | -0.28 | -1.37 |