BC: Brunswick Corporation

As of Friday, January 17th, 2025

$ 67.45

-0.13 -0.19%

Open: 68.00
High: 68.30
Low: 66.84
Volume: 731,207
Previous Close on Thursday, January 16th, 2025

$ 67.58

+0.29 +0.43%

Open: 67.01
High: 67.86
Low: 66.16
Volume: 488,887

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 68.00 68.30 66.84 67.45 731,207 -0.13 -0.19
2025-01-16 67.01 67.86 66.16 67.58 488,887 +0.29 +0.43
2025-01-15 67.57 68.32 66.98 67.29 493,295 +1.49 +2.26
2025-01-14 64.77 65.81 64.45 65.80 423,456 +1.51 +2.35
2025-01-13 63.33 64.50 62.67 64.29 416,978 +0.93 +1.47
2025-01-10 64.23 64.23 62.64 63.36 763,513 -1.78 -2.73
2025-01-08 65.11 65.40 63.65 65.14 471,478 -0.66 -1.00
2025-01-07 66.17 67.53 65.30 65.80 547,071 -0.44 -0.66
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 68.32
On 2025-01-15		 62.67
On 2025-01-13		 4.09 6.46 68.32
On 2025-01-15		 66.16
On 2025-01-16		 -3.16 66.48
10D 68.32
On 2025-01-15		 62.64
On 2025-01-10		 3.71 5.82 67.53
On 2025-01-07		 62.64
On 2025-01-10		 -7.24 65.75
20D 73.30
On 2024-12-18		 62.64
On 2025-01-10		 -3.97 -5.56 73.30
On 2024-12-18		 62.64
On 2025-01-10		 -14.54 65.71
WTD 68.32
On 2025-01-15		 62.67
On 2025-01-13		 4.09 6.46 68.32
On 2025-01-15		 66.16
On 2025-01-16		 -3.16 66.48
MTD 68.32
On 2025-01-15		 62.64
On 2025-01-10		 2.77 4.28 67.53
On 2025-01-07		 62.64
On 2025-01-10		 -7.24 65.56
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

67.45 -0.13 -0.19 731,207