B: Barnes Group Inc.

As of Friday, May 24th, 2024

$ 40.86

+0.79 +1.97%

Open: 40.62
High: 41.00
Low: 40.03
Volume: 318,175
Previous Close on Thursday, May 23rd, 2024

$ 40.07

-0.55 -1.35%

Open: 40.66
High: 40.68
Low: 39.34
Volume: 239,012
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-05-24 40.62 41.00 40.03 40.86 318,175 +0.79 +1.97
2024-05-23 40.66 40.68 39.34 40.07 239,012 -0.55 -1.35
2024-05-22 40.94 41.25 40.15 40.62 368,756 -0.44 -1.07
2024-05-21 40.84 41.19 40.54 41.06 291,271 -0.02 -0.05
2024-05-20 40.95 41.66 40.72 41.08 290,360 +0.13 +0.32
2024-05-17 40.53 41.07 40.41 40.95 170,378 +0.34 +0.84
2024-05-16 40.47 40.79 40.36 40.61 211,954 -0.16 -0.39
2024-05-15 40.73 41.01 40.53 40.77 285,371 +0.41 +1.02

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 41.66
On 2024-05-20
39.34
On 2024-05-23
-0.09 -0.22 41.66
On 2024-05-20
39.34
On 2024-05-23
-5.56 40.74
10D 41.66
On 2024-05-20
38.89
On 2024-05-13
2.32 6.02 41.66
On 2024-05-20
39.34
On 2024-05-23
-5.56 40.56
20D 41.66
On 2024-05-20
34.54
On 2024-05-01
6.39 18.54 41.66
On 2024-05-20
39.34
On 2024-05-23
-5.56 38.61
WTD 41.66
On 2024-05-20
39.34
On 2024-05-23
-0.09 -0.22 41.66
On 2024-05-20
39.34
On 2024-05-23
-5.56 40.74
MTD 41.66
On 2024-05-20
34.54
On 2024-05-01
6.14 17.68 41.66
On 2024-05-20
39.34
On 2024-05-23
-5.56 39.01
As of Friday, May 24th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

167.33 +2.07 +1.25 5,480,841
KO

The Coca-Cola Company

62.00 -0.09 -0.14 8,184,888
PFE

Pfizer Inc.

28.88 +0.19 +0.66 22,305,319
VZ

Verizon Communications Inc.

39.74 +0.31 +0.79 10,390,846
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

39,069.59 +4.33 +0.01 248,790,529
DJTA

Dow Jones Transportation Average

15,082.94 +74.08 +0.49 68,551,062
SPX

S&P 500 Index

5,304.72 +36.88 +0.70
OEX

S&P 100 Index

2,533.13 +17.92 +0.71
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,808.35 +184.96 +0.99
NYA

NYSE Composite Index

18,110.60 +82.12 +0.46
XAX

NYSE AMEX Composite Index

4,898.09 +64.77 +1.34
RUI

RUSSELL 1000 Index

2,899.87 +20.17 +0.70
RUT

Russell 2000 Index

2,069.67 +21.26 +1.04
RUA

Russell 3000 Index

3,026.65 +21.55 +0.72
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

11.91 -0.85 -6.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

18.43 -0.20 -1.07
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.36 -0.34 -2.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

14.17 -0.49 -3.34
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,211.12 +76.50 +0.84
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

40.86 +0.79 +1.97 318,175