B: Barnes Group Inc.

As of Tuesday, April 23rd, 2024

$ 36.26

+0.40 +1.12%

Open: 35.90
High: 36.64
Low: 35.90
Volume: 171,279
Previous Close on Monday, April 22nd, 2024

$ 35.86

+0.10 +0.28%

Open: 35.89
High: 36.21
Low: 35.51
Volume: 281,652

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-23 35.90 36.64 35.90 36.30 171,279 +0.44 +1.23
2024-04-22 35.89 36.21 35.51 35.86 281,652 +0.10 +0.28
2024-04-19 35.91 36.45 35.50 35.76 323,192 -0.32 -0.89
2024-04-18 35.49 36.70 35.30 36.08 481,602 +2.69 +8.06
2024-04-17 34.30 34.30 33.36 33.39 226,114 -0.54 -1.59
2024-04-16 34.14 34.36 33.50 33.93 219,376 -0.40 -1.17
2024-04-15 35.30 35.68 34.16 34.33 226,576 -0.77 -2.19
2024-04-12 35.76 36.08 34.97 35.10 227,838 -0.98 -2.72
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 36.70
On 2024-04-18		 33.36
On 2024-04-17		 2.37 6.98 36.70
On 2024-04-18		 35.50
On 2024-04-19		 -3.27 35.48
10D 36.70
On 2024-04-18		 33.36
On 2024-04-17		 -0.51 -1.39 36.17
On 2024-04-11		 33.36
On 2024-04-17		 -7.77 35.23
20D 37.79
On 2024-03-28		 33.36
On 2024-04-17		 -0.42 -1.14 37.79
On 2024-03-28		 33.36
On 2024-04-17		 -11.72 35.68
WTD 36.64
On 2024-04-23		 35.51
On 2024-04-22		 0.54 1.51 36.21
On 2024-04-22		 36.21
On 2024-04-22		 0.00 36.08
MTD 37.54
On 2024-04-01		 33.36
On 2024-04-17		 -0.85 -2.29 37.54
On 2024-04-01		 33.36
On 2024-04-17		 -11.13 35.46
As of Tuesday, April 23rd, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.62 +12.43 +8.28 18,841,513
KO

The Coca-Cola Company

60.64 +0.09 +0.15 13,676,843
PFE

Pfizer Inc.

26.32 +0.06 +0.23 23,796,576
VZ

Verizon Communications Inc.

39.70 +1.10 +2.85 24,341,358
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,503.69 +263.71 +0.69 323,043,776
DJTA

Dow Jones Transportation Average

15,436.41 +212.01 +1.39 122,029,334
SPX

S&P 500 Index

5,070.55 +59.95 +1.20
OEX

S&P 100 Index

2,401.64 +31.03 +1.31
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,471.47 +260.59 +1.51
NYA

NYSE Composite Index

17,792.76 +190.57 +1.08
XAX

NYSE AMEX Composite Index

4,894.94 +24.81 +0.51
RUI

RUSSELL 1000 Index

2,779.24 +34.25 +1.25
RUT

Russell 2000 Index

2,002.64 +35.17 +1.79
RUA

Russell 3000 Index

2,902.14 +36.54 +1.28
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.73 -1.21 -7.14
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.02 -0.48 -2.34
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.20 -0.66 -3.50
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.71 -0.92 -5.22
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,621.56 +121.79 +1.43
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

36.26 +0.40 +1.12 171,279