BC: Brunswick Corporation

As of Tuesday, April 22nd, 2025

$ 44.82

+1.34 +3.08%

Open: 43.85
High: 44.90
Low: 43.55
Volume: 985,324
Previous Close on Monday, April 21st, 2025

$ 43.48

-0.32 -0.73%

Open: 43.20
High: 43.68
Low: 42.05
Volume: 1,319,366

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-22 43.85 44.90 43.55 44.82 985,324 +1.34 +3.08
2025-04-21 43.20 43.68 42.05 43.48 1,319,366 -0.32 -0.73
2025-04-17 43.31 44.54 43.31 43.80 1,181,133 +0.46 +1.06
2025-04-16 43.44 44.15 42.61 43.34 1,174,389 -0.12 -0.28
2025-04-15 44.36 45.30 43.07 43.46 1,319,637 -1.25 -2.80
2025-04-14 45.32 45.45 42.90 44.71 1,489,288 +0.47 +1.06
2025-04-11 44.14 44.27 41.86 44.24 1,910,153 +0.02 +0.05
2025-04-10 46.08 47.71 42.25 44.22 1,987,025 -3.84 -7.99
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 45.30
On 2025-04-15		 42.05
On 2025-04-21		 0.11 0.25 45.30
On 2025-04-15		 42.05
On 2025-04-21		 -7.17 43.78
10D 48.34
On 2025-04-09		 41.00
On 2025-04-09		 -0.45 -0.99 48.34
On 2025-04-09		 41.86
On 2025-04-11		 -13.41 44.21
20D 58.15
On 2025-03-25		 41.00
On 2025-04-09		 -13.05 -22.55 58.15
On 2025-03-25		 41.00
On 2025-04-09		 -29.49 48.37
WTD 44.90
On 2025-04-22		 42.05
On 2025-04-21		 1.02 2.33 43.68
On 2025-04-21		 43.68
On 2025-04-21		 0.00 44.15
MTD 55.74
On 2025-04-02		 41.00
On 2025-04-09		 -9.03 -16.77 55.74
On 2025-04-02		 41.00
On 2025-04-09		 -26.44 46.10
As of Tuesday, April 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

189.18 +10.83 +6.07 13,036,472
KO

The Coca-Cola Company

73.90 +1.13 +1.55 15,610,266
PFE

Pfizer Inc.

22.53 +0.49 +2.22 35,984,305
VZ

Verizon Communications Inc.

43.19 +0.26 +0.61 37,621,506
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,186.98 +1,016.57 +2.66 582,331,603
DJTA

Dow Jones Transportation Average

13,367.99 +201.35 +1.53 138,416,395
SPX

S&P 500 Index

5,287.76 +129.56 +2.51
OEX

S&P 100 Index

2,545.83 +62.16 +2.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,276.41 +468.11 +2.63
NYA

NYSE Composite Index

18,455.14 +422.77 +2.34
XAX

NYSE AMEX Composite Index

4,876.67 +159.77 +3.39
RUI

RUSSELL 1000 Index

2,891.18 +71.80 +2.55
RUT

Russell 2000 Index

1,890.28 +49.96 +2.71
RUA

Russell 3000 Index

3,005.20 +74.84 +2.55
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

30.57 -3.25 -9.61
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.40 -1.22 -4.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.93 -2.00 -6.47
VIX3M

CBOE S&P 500 3-Month Volatility Index

29.45 -2.38 -7.48
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,281.88 +73.78 +0.80
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

44.82 +1.34 +3.08 985,324