B: Barnes Group Inc.

As of Monday, May 6th, 2024

$ 36.54

-- 0 0%

Open: 36.54
High: 36.54
Low: 36.54
Volume: N/A
Previous Close on Friday, May 3rd, 2024

$ 36.54

+0.34 +0.94%

Open: 36.76
High: 36.90
Low: 36.16
Volume: 134,408

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-05-03 36.76 36.90 36.16 36.54 134,408 +0.34 +0.94
2024-05-02 35.25 36.20 35.07 36.20 206,350 +1.40 +4.02
2024-05-01 34.77 35.56 34.54 34.80 195,750 +0.08 +0.23
2024-04-30 35.21 35.34 34.66 34.72 239,603 -0.67 -1.89
2024-04-29 34.72 35.78 34.72 35.39 290,587 +0.92 +2.67
2024-04-26 35.59 36.12 32.65 34.47 343,318 -1.44 -4.01
2024-04-25 35.80 36.19 35.43 35.91 261,424 -0.35 -0.97
2024-04-24 36.00 36.44 35.64 36.26 190,974 -0.04 -0.11
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 36.90
On 2024-05-03		 34.54
On 2024-05-01		 2.07 6.01 35.78
On 2024-04-29		 34.54
On 2024-05-01		 -3.48 35.53
10D 36.90
On 2024-05-03		 32.65
On 2024-04-26		 0.78 2.18 36.64
On 2024-04-23		 32.65
On 2024-04-26		 -10.89 35.65
20D 36.90
On 2024-05-03		 32.65
On 2024-04-26		 0.71 1.98 36.82
On 2024-04-09		 32.65
On 2024-04-26		 -11.33 35.47
WTD 36.90
On 2024-05-03		 34.54
On 2024-05-01		 2.07 6.01 35.78
On 2024-04-29		 34.54
On 2024-05-01		 -3.48 35.53
MTD 36.90
On 2024-05-03		 34.54
On 2024-05-01		 1.82 5.24 35.56
On 2024-05-01		 35.56
On 2024-05-01		 0.00 35.85
As of Friday, May 3rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.65 +3.54 +2.16 3,334,308
KO

The Coca-Cola Company

62.19 +0.02 +0.02 5,937,019
PFE

Pfizer Inc.

28.25 +0.44 +1.56 28,949,250
VZ

Verizon Communications Inc.

39.23 +0.34 +0.86 7,701,560
VIX

CBOE Volatility Index

13.53 +0.04 +0.30
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,776.07 +100.39 +0.26 228,929,790
DJTA

Dow Jones Transportation Average

15,363.37 +14.97 +0.10 96,530,810
SPX

S&P 500 Index

5,168.66 +40.87 +0.80
OEX

S&P 100 Index

2,459.17 +20.31 +0.83
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,043.52 +152.72 +0.85
NYA

NYSE Composite Index

17,935.96 +138.07 +0.78
XAX

NYSE AMEX Composite Index

4,853.51 +60.23 +1.26
RUI

RUSSELL 1000 Index

2,832.70 +23.70 +0.84
RUT

Russell 2000 Index

2,059.49 +23.76 +1.17
RUA

Russell 3000 Index

2,959.32 +25.24 +0.86
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.53 +0.04 +0.30
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.81 -0.17 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.98 -0.15 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.08 -0.19 -1.24
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,889.61 +71.53 +0.81
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

36.54 0.00 0.00