BC: Brunswick Corporation

As of Tuesday, April 29th, 2025

$ 46.36

-0.14 -0.30%

Open: 46.43
High: 46.76
Low: 45.82
Volume: 912,838
Previous Close on Monday, April 28th, 2025

$ 46.50

-0.36 -0.77%

Open: 47.07
High: 48.00
Low: 45.85
Volume: 916,500

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-04-29 46.43 46.76 45.82 46.36 912,838 -0.14 -0.30
2025-04-28 47.07 48.00 45.85 46.50 916,500 -0.36 -0.77
2025-04-25 47.41 47.71 46.04 46.86 1,059,457 -0.99 -2.07
2025-04-24 45.42 48.00 44.30 47.85 2,224,150 +2.58 +5.70
2025-04-23 46.59 47.71 44.83 45.27 1,944,020 +0.45 +1.00
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
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 48.00
On 2025-04-24		 44.30
On 2025-04-24		 1.54 3.44 48.00
On 2025-04-24		 45.82
On 2025-04-29		 -4.54 46.57
10D 48.00
On 2025-04-24		 42.05
On 2025-04-21		 1.65 3.69 45.30
On 2025-04-15		 42.05
On 2025-04-21		 -7.17 45.17
20D 55.74
On 2025-04-02		 41.00
On 2025-04-09		 -7.49 -13.91 55.74
On 2025-04-02		 41.00
On 2025-04-09		 -26.44 46.21
WTD 48.00
On 2025-04-28		 45.82
On 2025-04-29		 -0.50 -1.07 48.00
On 2025-04-28		 45.82
On 2025-04-29		 -4.54 46.43
MTD 55.74
On 2025-04-02		 41.00
On 2025-04-09		 -7.49 -13.91 55.74
On 2025-04-02		 41.00
On 2025-04-09		 -26.44 46.21
As of Tuesday, April 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

200.50 -0.36 -0.18 3,442,627
KO

The Coca-Cola Company

72.35 +0.56 +0.78 16,233,052
PFE

Pfizer Inc.

23.79 +0.74 +3.21 98,446,594
VZ

Verizon Communications Inc.

42.95 +0.56 +1.32 14,707,033
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,527.62 +300.03 +0.75 434,832,268
DJTA

Dow Jones Transportation Average

13,575.77 +15.85 +0.12 134,072,384
SPX

S&P 500 Index

5,560.83 +32.08 +0.58
OEX

S&P 100 Index

2,692.86 +14.50 +0.54
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,544.95 +117.66 +0.61
NYA

NYSE Composite Index

19,089.21 +117.48 +0.62
XAX

NYSE AMEX Composite Index

4,988.35 +4.21 +0.08
RUI

RUSSELL 1000 Index

3,042.16 +17.85 +0.59
RUT

Russell 2000 Index

1,976.52 +10.97 +0.56
RUA

Russell 3000 Index

3,161.27 +18.51 +0.59
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

24.17 -0.92 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.38 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.83 -0.28 -1.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.22 -0.52 -2.02
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,485.71 +19.22 +0.20
 
Recent
Ticker Last Chg %Chg Volume
ACWI

iShares MSCI ACWI ETF

116.99 +0.59 +0.51 3,759,844
BWXT

BWX Technologies Inc.

109.24 +0.73 +0.67 481,329
ESI

Element Solutions Inc.

20.24 +0.20 +1.00 2,179,234
BC

Brunswick Corporation

46.36 -0.14 -0.30 912,838