BC: Brunswick Corporation

As of Monday, May 6th, 2024

$ 81.33

-- 0 0%

Open: 81.33
High: 81.33
Low: 81.33
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 81.33

+0.18 +0.22%

Open: 82.82
High: 83.18
Low: 81.08
Volume: 523,374

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 82.82 83.18 81.08 81.33 523,374 +0.18 +0.22
2024-05-02 81.21 81.94 79.84 81.15 504,762 +0.82 +1.02
2024-05-01 80.65 81.92 79.65 80.33 616,589 -0.31 -0.38
2024-04-30 81.47 82.27 80.56 80.64 465,657 -1.47 -1.79
2024-04-29 81.99 82.55 81.20 82.11 502,247 +1.03 +1.27
2024-04-26 79.76 82.12 79.76 81.08 681,885 +1.08 +1.35
2024-04-25 83.81 84.00 79.09 80.00 1,799,083 -6.13 -7.12
2024-04-24 86.62 87.37 85.91 86.13 913,927 -0.26 -0.30
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 83.18
On 2024-05-03		 79.65
On 2024-05-01		 0.25 0.31 82.55
On 2024-04-29		 79.65
On 2024-05-01		 -3.51 81.11
10D 87.37
On 2024-04-24		 79.09
On 2024-04-25		 -2.61 -3.11 87.37
On 2024-04-24		 79.09
On 2024-04-25		 -9.48 82.41
20D 94.70
On 2024-04-08		 79.09
On 2024-04-25		 -12.33 -13.16 94.70
On 2024-04-08		 79.09
On 2024-04-25		 -16.48 84.84
WTD 83.18
On 2024-05-03		 79.65
On 2024-05-01		 0.25 0.31 82.55
On 2024-04-29		 79.65
On 2024-05-01		 -3.51 81.11
MTD 83.18
On 2024-05-03		 79.65
On 2024-05-01		 0.69 0.86 81.92
On 2024-05-01		 81.92
On 2024-05-01		 0.00 80.94
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.48 +3.37 +2.05 2,362,416
KO

The Coca-Cola Company

62.12 -0.05 -0.08 3,809,851
PFE

Pfizer Inc.

28.17 +0.36 +1.28 19,111,296
VZ

Verizon Communications Inc.

39.25 +0.36 +0.91 4,790,063
VIX

CBOE Volatility Index

13.72 +0.23 +1.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,786.46 +110.78 +0.29 157,570,833
DJTA

Dow Jones Transportation Average

15,406.13 +57.73 +0.38 62,325,868
SPX

S&P 500 Index

5,161.95 +34.16 +0.67
OEX

S&P 100 Index

2,454.88 +16.02 +0.66
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,008.96 +118.17 +0.66
NYA

NYSE Composite Index

17,928.23 +130.34 +0.73
XAX

NYSE AMEX Composite Index

4,842.99 +49.71 +1.04
RUI

RUSSELL 1000 Index

2,828.87 +19.88 +0.71
RUT

Russell 2000 Index

2,060.55 +24.83 +1.22
RUA

Russell 3000 Index

2,955.60 +21.53 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.72 +0.23 +1.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.85 -0.13 -0.68
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.06 -0.07 -0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 -0.08 -0.52
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,873.47 +55.39 +0.63
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

81.33 0.00 0.00