BC: Brunswick Corporation

As of Friday, July 26th, 2024

$ 79.98

+0.96 +1.21%

Open: 77.98
High: 80.03
Low: 77.87
Volume: 1,573,593
Previous Close on Thursday, July 25th, 2024

$ 79.02

+5.51 +7.50%

Open: 74.85
High: 80.30
Low: 74.33
Volume: 2,713,967

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 77.98 80.03 77.87 79.98 1,573,593 +0.96 +1.21
2024-07-25 74.85 80.30 74.33 79.02 2,713,967 +5.51 +7.50
2024-07-24 76.92 77.86 73.15 73.51 1,665,003 -3.66 -4.74
2024-07-23 75.38 77.68 74.58 77.17 1,064,716 -0.80 -1.03
2024-07-22 78.40 78.48 75.98 77.97 694,537 +0.05 +0.06
2024-07-19 78.95 79.15 77.44 77.92 750,511 -1.38 -1.74
2024-07-18 81.24 83.33 79.05 79.30 917,499 -2.42 -2.96
2024-07-17 81.38 82.71 80.80 81.72 960,658 -0.63 -0.77
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 80.30
On 2024-07-25		 73.15
On 2024-07-24		 2.06 2.64 78.48
On 2024-07-22		 73.15
On 2024-07-24		 -6.79 77.53
10D 83.33
On 2024-07-18		 73.15
On 2024-07-24		 2.67 3.45 83.33
On 2024-07-18		 73.15
On 2024-07-24		 -12.22 78.75
20D 83.33
On 2024-07-18		 69.05
On 2024-07-05		 8.99 12.66 83.33
On 2024-07-18		 73.15
On 2024-07-24		 -12.22 75.26
WTD 80.30
On 2024-07-25		 73.15
On 2024-07-24		 2.06 2.64 78.48
On 2024-07-22		 73.15
On 2024-07-24		 -6.79 77.53
MTD 83.33
On 2024-07-18		 69.05
On 2024-07-05		 7.21 9.91 83.33
On 2024-07-18		 73.15
On 2024-07-24		 -12.22 75.39
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

79.98 +0.96 +1.21 1,573,593