BC: Brunswick Corporation

As of Friday, September 6th, 2024

$ 75.49

-1.11 -1.45%

Open: 76.23
High: 77.33
Low: 75.41
Volume: 259,037
Previous Close on Thursday, September 5th, 2024

$ 76.60

-1.47 -1.88%

Open: 78.67
High: 78.67
Low: 76.50
Volume: 317,123

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-09-06 76.23 77.33 75.41 75.49 259,037 -1.11 -1.45
2024-09-05 78.67 78.67 76.50 76.60 317,123 -1.47 -1.88
2024-09-04 76.47 78.11 76.43 78.07 271,990 +0.88 +1.14
2024-09-03 78.45 79.18 76.94 77.19 451,367 -1.86 -2.35
2024-08-30 79.45 79.58 78.30 79.05 371,599 +0.22 +0.28
2024-08-29 80.01 80.43 78.61 78.83 380,655 -0.86 -1.08
2024-08-28 79.73 80.61 78.88 79.69 410,320 -0.75 -0.93
2024-08-27 81.16 81.16 79.67 80.44 471,522 -1.56 -1.90
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 79.58
On 2024-08-30		 75.41
On 2024-09-06		 -3.34 -4.24 79.58
On 2024-08-30		 75.41
On 2024-09-06		 -5.24 77.28
10D 82.63
On 2024-08-26		 75.41
On 2024-09-06		 -0.93 -1.22 82.63
On 2024-08-26		 75.41
On 2024-09-06		 -8.74 78.79
20D 82.63
On 2024-08-26		 73.61
On 2024-08-12		 -0.68 -0.89 82.63
On 2024-08-26		 75.41
On 2024-09-06		 -8.74 77.33
WTD 79.18
On 2024-09-03		 75.41
On 2024-09-06		 -3.56 -4.50 79.18
On 2024-09-03		 75.41
On 2024-09-06		 -4.76 76.84
MTD 79.18
On 2024-09-03		 75.41
On 2024-09-06		 -3.56 -4.50 79.18
On 2024-09-03		 75.41
On 2024-09-06		 -4.76 76.84
As of Friday, September 6th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

161.23 -2.62 -1.60 3,954,704
KO

The Coca-Cola Company

71.14 -0.03 -0.04 17,484,373
PFE

Pfizer Inc.

28.56 +0.05 +0.18 31,206,964
VZ

Verizon Communications Inc.

41.15 -0.16 -0.39 18,098,466
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,345.41 -410.34 -1.01 370,443,461
DJTA

Dow Jones Transportation Average

15,427.06 -190.44 -1.22 87,292,571
SPX

S&P 500 Index

5,408.42 -94.99 -1.73
OEX

S&P 100 Index

2,589.43 -52.70 -1.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,421.31 -509.02 -2.69
NYA

NYSE Composite Index

18,663.14 -214.88 -1.14
XAX

NYSE AMEX Composite Index

4,827.96 -104.25 -2.11
RUI

RUSSELL 1000 Index

2,950.08 -51.55 -1.72
RUT

Russell 2000 Index

2,091.41 -40.65 -1.91
RUA

Russell 3000 Index

3,077.84 -54.07 -1.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.38 +2.48 +12.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.38 +0.95 +4.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.79 +1.34 +6.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.74 +1.81 +8.65
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,238.04 -132.58 -1.41
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

75.49 -1.11 -1.45 259,037