B: Barnes Group Inc.

As of Wednesday, October 9th, 2024

$ 46.52

-- 0 0%

Open: 46.52
High: 46.52
Low: 46.52
Volume: N/A
Previous Close on Tuesday, October 8th, 2024

$ 46.52

+0.04 +0.09%

Open: 46.48
High: 46.61
Low: 46.41
Volume: 2,740,999

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-08 46.48 46.61 46.41 46.52 2,740,999 +0.04 +0.09
2024-10-07 46.70 46.70 46.30 46.48 7,578,981 +1.22 +2.70
2024-10-04 44.07 45.31 43.62 45.26 1,963,296 +5.20 +12.98
2024-10-03 39.10 40.69 38.96 40.06 487,127 +0.55 +1.39
2024-10-02 38.32 39.70 38.32 39.51 288,589 +0.93 +2.41
2024-10-01 40.19 40.22 38.49 38.58 261,493 -1.83 -4.53
2024-09-30 39.61 40.59 39.35 40.41 276,038 +0.57 +1.43
2024-09-27 40.03 40.40 39.72 39.84 203,900 +0.34 +0.86
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 46.70
On 2024-10-07		 38.32
On 2024-10-02		 7.94 20.58 46.70
On 2024-10-07		 46.41
On 2024-10-08		 -0.62 43.57
10D 46.70
On 2024-10-07		 38.32
On 2024-10-02		 6.76 17.00 40.59
On 2024-09-30		 38.32
On 2024-10-02		 -5.58 41.55
20D 46.70
On 2024-10-07		 33.76
On 2024-09-11		 11.29 32.05 40.59
On 2024-09-30		 38.32
On 2024-10-02		 -5.58 39.87
WTD 46.70
On 2024-10-07		 46.30
On 2024-10-07		 1.26 2.78 46.70
On 2024-10-07		 46.41
On 2024-10-08		 -0.62 46.50
MTD 46.70
On 2024-10-07		 38.32
On 2024-10-02		 6.11 15.12 40.22
On 2024-10-01		 38.32
On 2024-10-02		 -4.71 42.74
As of Tuesday, October 8th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

187.47 0.00 0.00 27,610
KO

The Coca-Cola Company

69.18 0.00 0.00 12,648
PFE

Pfizer Inc.

29.18 0.00 0.00 111,703
VZ

Verizon Communications Inc.

44.01 0.00 0.00 19,310
VIX

CBOE Volatility Index

21.44 +0.02 +0.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,080.37 0.00 0.00
DJTA

Dow Jones Transportation Average

15,863.60 0.00 0.00
SPX

S&P 500 Index

5,751.13 0.00 0.00
OEX

S&P 100 Index

2,772.28 0.00 0.00
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,107.78 0.00 0.00
NYA

NYSE Composite Index

19,435.03 0.00 0.00
XAX

NYSE AMEX Composite Index

5,302.97 0.00 0.00
RUI

RUSSELL 1000 Index

3,138.62 0.00 0.00
RUT

Russell 2000 Index

2,194.98 0.00 0.00
RUA

Russell 3000 Index

3,272.42 0.00 0.00
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

21.44 +0.02 +0.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 0.00 0.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.52 0.00 0.00
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,765.53 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

46.52 0.00 0.00