BC: Brunswick Corporation

As of Wednesday, April 24th, 2024

$ 86.13

-0.26 -0.30%

Open: 86.62
High: 87.37
Low: 85.91
Volume: 913,927
Previous Close on Tuesday, April 23rd, 2024

$ 86.39

+1.47 +1.73%

Open: 84.92
High: 86.96
Low: 84.51
Volume: 718,930

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-24 86.62 87.37 85.91 86.13 913,927 -0.26 -0.30
2024-04-23 84.92 86.96 84.51 86.39 718,930 +1.47 +1.73
2024-04-22 84.59 85.50 84.18 84.92 713,043 +0.98 +1.17
2024-04-19 81.69 84.27 81.69 83.94 885,690 +1.86 +2.27
2024-04-18 82.80 83.53 81.67 82.08 594,075 -0.74 -0.89
2024-04-17 84.51 84.98 82.65 82.82 729,059 -2.10 -2.47
2024-04-16 84.98 85.86 84.48 84.92 591,311 -0.56 -0.66
2024-04-15 86.43 87.81 85.21 85.48 656,248 -1.67 -1.92
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 87.37
On 2024-04-24		 81.67
On 2024-04-18		 3.31 4.00 83.53
On 2024-04-18		 83.53
On 2024-04-18		 0.00 84.69
10D 90.92
On 2024-04-11		 81.67
On 2024-04-18		 -4.61 -5.08 90.92
On 2024-04-11		 81.67
On 2024-04-18		 -10.18 85.24
20D 96.65
On 2024-03-28		 81.67
On 2024-04-18		 -7.13 -7.65 96.65
On 2024-03-28		 81.67
On 2024-04-18		 -15.50 89.67
WTD 87.37
On 2024-04-24		 84.18
On 2024-04-22		 2.19 2.61 85.50
On 2024-04-22		 85.50
On 2024-04-22		 0.00 85.81
MTD 96.51
On 2024-04-01		 81.67
On 2024-04-18		 -10.39 -10.76 96.51
On 2024-04-01		 81.67
On 2024-04-18		 -15.38 88.95
As of Wednesday, April 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

159.19 -3.47 -2.13 10,294,524
KO

The Coca-Cola Company

61.55 +0.90 +1.48 19,515,230
PFE

Pfizer Inc.

26.27 -0.05 -0.19 23,376,145
VZ

Verizon Communications Inc.

39.49 -0.21 -0.53 14,950,414
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,460.92 -42.77 -0.11 336,841,875
DJTA

Dow Jones Transportation Average

15,077.80 -358.61 -2.32 144,334,242
SPX

S&P 500 Index

5,071.63 +1.08 +0.02
OEX

S&P 100 Index

2,400.62 -1.02 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,526.80 +55.33 +0.32
NYA

NYSE Composite Index

17,758.08 -34.72 -0.20
XAX

NYSE AMEX Composite Index

4,896.23 +1.42 +0.03
RUI

RUSSELL 1000 Index

2,779.46 +0.22 +0.01
RUT

Russell 2000 Index

1,995.43 -7.22 -0.36
RUA

Russell 3000 Index

2,901.83 -0.31 -0.01
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.95 +0.22 +1.40
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.04 +0.01 +0.05
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.30 +0.10 +0.55
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.83 +0.11 +0.66
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,647.47 +25.91 +0.30
 
Recent
Ticker Last Chg %Chg Volume
BC

Brunswick Corporation

86.13 -0.26 -0.30 913,927