BC: Brunswick Corporation

As of Friday, May 17th, 2024

$ 81.44

+0.08 +0.10%

Open: 81.23
High: 81.51
Low: 80.51
Volume: 433,498
Previous Close on Thursday, May 16th, 2024

$ 81.36

-1.52 -1.83%

Open: 82.52
High: 82.60
Low: 81.33
Volume: 642,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-17 81.23 81.51 80.51 81.44 433,498 +0.08 +0.10
2024-05-16 82.52 82.60 81.33 81.36 642,007 -1.52 -1.83
2024-05-15 85.02 85.02 82.83 82.88 423,519 -1.27 -1.51
2024-05-14 84.76 85.09 83.77 84.15 409,418 +0.74 +0.89
2024-05-13 84.13 85.53 83.36 83.41 565,758 +0.02 +0.02
2024-05-10 83.73 84.34 82.35 83.39 596,383 -0.42 -0.50
2024-05-09 81.74 84.20 81.74 83.81 741,651 +2.13 +2.61
2024-05-08 81.14 81.98 81.14 81.68 843,854 -0.01 -0.01
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 85.53
On 2024-05-13		 80.51
On 2024-05-17		 -1.95 -2.34 85.53
On 2024-05-13		 80.51
On 2024-05-17		 -5.87 82.65
10D 85.53
On 2024-05-13		 80.51
On 2024-05-17		 0.11 0.14 85.53
On 2024-05-13		 80.51
On 2024-05-17		 -5.87 82.57
20D 87.37
On 2024-04-24		 79.09
On 2024-04-25		 -2.50 -2.98 87.37
On 2024-04-24		 79.09
On 2024-04-25		 -9.48 82.49
WTD 85.53
On 2024-05-13		 80.51
On 2024-05-17		 -1.95 -2.34 85.53
On 2024-05-13		 80.51
On 2024-05-17		 -5.87 82.65
MTD 85.53
On 2024-05-13		 79.65
On 2024-05-01		 0.80 0.99 85.53
On 2024-05-13		 80.51
On 2024-05-17		 -5.87 82.19
As of Friday, May 17th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.89 -1.23 -0.76 5,945,137
KO

The Coca-Cola Company

63.03 -0.29 -0.46 11,502,023
PFE

Pfizer Inc.

28.64 -0.28 -0.97 26,061,749
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,003.59 +134.21 +0.34 300,292,123
DJTA

Dow Jones Transportation Average

15,501.43 -59.49 -0.38 76,436,929
SPX

S&P 500 Index

5,303.27 +6.17 +0.12
OEX

S&P 100 Index

2,522.63 +2.32 +0.09
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,546.23 -11.73 -0.06
NYA

NYSE Composite Index

18,388.26 +70.88 +0.39
XAX

NYSE AMEX Composite Index

4,971.18 +62.73 +1.28
RUI

RUSSELL 1000 Index

2,903.33 +3.60 +0.12
RUT

Russell 2000 Index

2,095.72 -0.53 -0.03
RUA

Russell 3000 Index

3,031.99 +3.53 +0.12
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.99 -0.43 -3.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.31 -0.06 -0.33
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.29 -0.17 -1.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

13.99 -0.23 -1.62
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,101.56 -4.64 -0.05
 
Recent
Ticker Last Chg %Chg Volume
VHT

Vanguard Healthcare ETF

267.11 +0.12 +0.04 124,827
USO

United States Oil Fund

76.97 +0.72 +0.94 2,016,847
VZ

Verizon Communications Inc.

40.06 -0.19 -0.47 14,661,170
RGA

Reinsurance Group of America Inc.

212.37 +2.14 +1.02 276,794
BC

Brunswick Corporation

81.44 +0.08 +0.10 433,498