BC: Brunswick Corporation

As of Friday, December 1st, 2023

$ 83.12

+4.25 +5.39%

Open: 78.77
High: 83.33
Low: 78.33
Volume: 792,802
Previous Close on Thursday, November 30th, 2023

$ 78.87

-0.82 -1.03%

Open: 79.67
High: 80.07
Low: 78.65
Volume: 720,232

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-01 78.77 83.33 78.33 83.12 792,802 +4.25 +5.39
2023-11-30 79.67 80.07 78.65 78.87 720,232 -0.82 -1.03
2023-11-29 79.51 80.52 79.23 79.69 824,665 +1.18 +1.50
2023-11-28 77.58 78.97 77.10 78.51 726,162 +0.44 +0.56
2023-11-27 77.81 78.46 77.33 78.07 796,613 -0.21 -0.27
2023-11-24 77.77 78.77 77.50 78.28 275,046 +0.22 +0.28
2023-11-22 78.77 79.43 77.63 78.06 442,880 -0.22 -0.28
2023-11-21 78.18 78.82 77.65 78.28 836,267 -0.78 -0.99
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 83.33
On 2023-12-01		 77.10
On 2023-11-28		 4.84 6.18 80.52
On 2023-11-29		 78.65
On 2023-11-30		 -2.32 79.65
10D 83.33
On 2023-12-01		 75.91
On 2023-11-17		 7.51 9.93 79.43
On 2023-11-22		 77.10
On 2023-11-28		 -2.93 78.91
20D 83.33
On 2023-12-01		 69.19
On 2023-11-09		 13.16 18.81 74.76
On 2023-11-06		 69.19
On 2023-11-09		 -7.45 75.87
WTD 83.33
On 2023-12-01		 77.10
On 2023-11-28		 4.84 6.18 80.52
On 2023-11-29		 78.65
On 2023-11-30		 -2.32 79.65
MTD 83.33
On 2023-12-01		 78.33
On 2023-12-01		 4.25 5.39 -- -- -- 83.12
As of Friday, December 1st, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

122.50 +0.70 +0.57 4,512,372
KO

The Coca-Cola Company

58.64 +0.20 +0.34 14,834,064
PFE

Pfizer Inc.

28.91 -1.56 -5.12 103,242,142
VZ

Verizon Communications Inc.

38.58 +0.25 +0.65 20,228,664
VIX

CBOE Volatility Index

12.63 -0.29 -2.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,245.50 +294.61 +0.82 321,372,015
DJTA

Dow Jones Transportation Average

15,463.76 +445.25 +2.96 122,415,435
SPX

S&P 500 Index

4,594.63 +26.83 +0.59
OEX

S&P 100 Index

2,159.78 +5.14 +0.24
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

15,997.58 +49.71 +0.31
NYA

NYSE Composite Index

16,263.75 +174.91 +1.09
XAX

NYSE AMEX Composite Index

4,685.93 +36.37 +0.78
RUI

RUSSELL 1000 Index

2,520.16 +18.46 +0.74
RUT

Russell 2000 Index

1,862.64 +53.62 +2.96
RUA

Russell 3000 Index

2,635.08 +22.21 +0.85
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.63 -0.29 -2.24