B: Barnes Group Inc.
$ 28.50 |
|
+0.15 +0.53% |
Open: | 28.27 |
High: | 28.79 |
Low: | 27.99 |
Volume: | 279,722 |
$ 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 |
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 |
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 |