B: Barnes Group Inc.

As of Friday, December 8th, 2023

$ 28.50

+0.15 +0.53%

Open: 28.27
High: 28.79
Low: 27.99
Volume: 279,722
Previous Close on Thursday, December 7th, 2023

$ 28.35

+0.34 +1.21%

Open: 28.16
High: 28.39
Low: 27.84
Volume: 408,283

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-08 28.27 28.79 27.99 28.50 279,722 +0.15 +0.53
2023-12-07 28.16 28.39 27.84 28.35 408,283 +0.34 +1.21
2023-12-06 27.65 28.19 27.57 28.01 401,837 +0.50 +1.82
2023-12-05 27.56 27.87 27.21 27.51 299,541 -0.15 -0.54
2023-12-04 27.03 27.73 26.95 27.66 333,168 +0.39 +1.43
2023-12-01 26.26 27.27 26.07 27.27 366,201 +0.89 +3.37
2023-11-30 26.22 26.42 25.85 26.38 393,650 +0.37 +1.42
2023-11-29 26.07 26.39 25.86 26.01 448,147 +0.07 +0.27
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 28.79
On 2023-12-08		 26.95
On 2023-12-04		 1.23 4.51 27.73
On 2023-12-04		 27.73
On 2023-12-04		 0.00 28.01
10D 28.79
On 2023-12-08		 25.75
On 2023-11-28		 2.11 8.00 26.53
On 2023-11-27		 25.75
On 2023-11-28		 -2.94 27.18
20D 28.79
On 2023-12-08		 23.25
On 2023-11-10		 5.08 21.69 26.63
On 2023-11-24		 25.75
On 2023-11-28		 -3.29 26.42
WTD 28.79
On 2023-12-08		 26.95
On 2023-12-04		 1.23 4.51 27.73
On 2023-12-04		 27.73
On 2023-12-04		 0.00 28.01
MTD 28.79
On 2023-12-08		 26.07
On 2023-12-01		 2.12 8.04 27.27
On 2023-12-01		 27.27
On 2023-12-01		 0.00 27.88
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index