BC: Brunswick Corporation

As of Thursday, March 28th, 2024

$ 96.52

+0.81 +0.85%

Open: 95.68
High: 96.65
Low: 95.48
Volume: 748,705
Previous Close on Wednesday, March 27th, 2024

$ 95.71

+2.45 +2.63%

Open: 94.02
High: 95.87
Low: 93.99
Volume: 632,764
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-28 95.68 96.65 95.48 96.52 748,705 +0.81 +0.85
2024-03-27 94.02 95.87 93.99 95.71 632,764 +2.45 +2.63
2024-03-26 94.01 94.01 92.96 93.26 460,128 +0.27 +0.29
2024-03-25 92.87 93.40 92.66 92.99 555,049 +0.72 +0.78
2024-03-22 93.85 93.90 91.96 92.27 734,733 -1.71 -1.82
2024-03-21 92.95 94.44 92.95 93.98 893,395 +1.85 +2.01
2024-03-20 89.42 92.29 89.42 92.13 1,146,458 +2.97 +3.33
2024-03-19 86.43 89.34 86.43 89.16 747,859 +2.16 +2.48

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 96.65
On 2024-03-28
91.96
On 2024-03-22
2.54 2.70 93.90
On 2024-03-22
92.66
On 2024-03-25
-1.32 94.15
10D 96.65
On 2024-03-28
84.62
On 2024-03-15
11.42 13.42 94.44
On 2024-03-21
91.96
On 2024-03-22
-2.62 92.05
20D 96.65
On 2024-03-28
84.62
On 2024-03-15
9.12 10.43 92.97
On 2024-03-08
84.62
On 2024-03-15
-8.98 90.37
WTD 96.65
On 2024-03-28
92.66
On 2024-03-25
4.25 4.61 93.40
On 2024-03-25
93.40
On 2024-03-25
0.00 94.62
MTD 96.65
On 2024-03-28
84.62
On 2024-03-15
9.12 10.43 92.97
On 2024-03-08
84.62
On 2024-03-15
-8.98 90.37
As of Thursday, March 28th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

175.53 -4.59 -2.55 9,654,487
KO

The Coca-Cola Company

61.18 +0.15 +0.25 13,678,121
PFE

Pfizer Inc.

27.75 -0.03 -0.11 39,808,764
VZ

Verizon Communications Inc.

41.96 +0.42 +1.01 19,437,022
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,807.37 +47.29 +0.12 360,977,517
DJTA

Dow Jones Transportation Average

16,211.62 +183.07 +1.14 107,127,021
SPX

S&P 500 Index

5,254.35 +5.86 +0.11
OEX

S&P 100 Index

2,478.85 +0.03 +0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,254.69 -26.15 -0.14
NYA

NYSE Composite Index

18,312.67 +57.43 +0.31
XAX

NYSE AMEX Composite Index

4,873.06 +42.82 +0.89
RUI

RUSSELL 1000 Index

2,881.91 +3.42 +0.12
RUT

Russell 2000 Index

2,124.55 +10.20 +0.48
RUA

Russell 3000 Index

3,012.90 +4.15 +0.14
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.01 +0.23 +1.80
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.03 +0.15 +0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.19 +0.12 +0.70
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.19 +0.18 +1.20
VXN

CBOE NASDAQ 100 Volatility Index

16.66 +0.05 +0.30
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,000.95 -11.34 -0.13
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

96.52 +0.81 +0.85 748,705