B: Barnes Group Inc.
$ 21.50 |
|
-- 0 0% |
Open: | 21.50 |
High: | 21.50 |
Low: | 21.50 |
Volume: | N/A |
$ 21.50
+0.09 +0.42%
Open: | 21.43 |
High: | 21.61 |
Low: | 21.27 |
Volume: | 6,489,202 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-29 | 21.43 | 21.61 | 21.27 | 21.50 | 6,489,202 | +0.09 | +0.42 |
2025-07-28 | 21.54 | 21.60 | 21.10 | 21.41 | 10,942,820 | -0.33 | -1.52 |
2025-07-25 | 21.47 | 21.89 | 21.37 | 21.74 | 13,240,577 | +0.20 | +0.93 |
2025-07-24 | 21.34 | 21.77 | 21.12 | 21.54 | 9,147,554 | -0.07 | -0.32 |
2025-07-23 | 21.74 | 21.95 | 21.54 | 21.61 | 10,668,360 | -0.13 | -0.60 |
2025-07-22 | 21.51 | 21.89 | 21.46 | 21.74 | 10,664,358 | +0.43 | +2.02 |
2025-07-21 | 21.05 | 21.56 | 21.04 | 21.31 | 12,375,700 | +0.58 | +2.80 |
2025-07-18 | 20.99 | 21.01 | 20.68 | 20.73 | 7,256,834 | -0.08 | -0.38 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 21.95 On 2025-07-23 |
21.10 On 2025-07-28 |
-0.24 | -1.10 | 21.95 On 2025-07-23 |
21.10 On 2025-07-28 |
-3.87 | 21.56 |
10D | 21.95 On 2025-07-23 |
20.52 On 2025-07-17 |
0.47 | 2.23 | 21.48 On 2025-07-16 |
20.52 On 2025-07-17 |
-4.47 | 21.36 |
20D | 21.95 On 2025-07-23 |
20.52 On 2025-07-17 |
0.68 | 3.27 | 21.68 On 2025-07-07 |
20.52 On 2025-07-17 |
-5.35 | 21.25 |
WTD | 21.61 On 2025-07-29 |
21.10 On 2025-07-28 |
-0.24 | -1.10 | 21.60 On 2025-07-28 |
21.60 On 2025-07-28 |
0.00 | 21.46 |
MTD | 21.95 On 2025-07-23 |
20.52 On 2025-07-17 |
0.68 | 3.27 | 21.68 On 2025-07-07 |
20.52 On 2025-07-17 |
-5.35 | 21.25 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,632.99 | 0.00 | 0.00 | 492,116,155 |
DJTA
Dow Jones Transportation Average |
15,997.02 | 0.00 | 0.00 | 233,801,859 |
SPX
S&P 500 Index |
6,370.86 | 0.00 | 0.00 | |
OEX
S&P 100 Index |
3,135.33 | 0.00 | 0.00 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,308.30 | 0.00 | 0.00 | |
NYA
NYSE Composite Index |
20,761.56 | 0.00 | 0.00 | |
XAX
NYSE AMEX Composite Index |
6,113.92 | 0.00 | 0.00 | |
RUI
RUSSELL 1000 Index |
3,485.33 | 0.00 | 0.00 | |
RUT
Russell 2000 Index |
2,242.96 | 0.00 | 0.00 | |
RUA
Russell 3000 Index |
3,620.30 | 0.00 | 0.00 | |
VIX
CBOE Volatility Index |
15.70 | -0.28 | -1.75 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.76 | 0.00 | 0.00 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.61 | 0.00 | 0.00 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.77 | 0.00 | 0.00 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,737.78 | 0.00 | 0.00 |