B: Barnes Group Inc.

As of Friday, April 26th, 2024

$ 34.47

-1.44 -4.01%

Open: 35.59
High: 36.12
Low: 32.65
Volume: 343,318
Previous Close on Thursday, April 25th, 2024

$ 35.91

-0.35 -0.97%

Open: 35.80
High: 36.19
Low: 35.43
Volume: 261,424

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-04-26 35.59 36.12 32.65 34.47 343,318 -1.44 -4.01
2024-04-25 35.80 36.19 35.43 35.91 261,424 -0.35 -0.97
2024-04-24 36.00 36.44 35.64 36.26 190,974 -0.04 -0.11
2024-04-23 35.90 36.64 35.90 36.30 171,279 +0.44 +1.23
2024-04-22 35.89 36.21 35.51 35.86 281,652 +0.10 +0.28
2024-04-19 35.91 36.45 35.50 35.76 323,192 -0.32 -0.89
2024-04-18 35.49 36.70 35.30 36.08 481,602 +2.69 +8.06
2024-04-17 34.30 34.30 33.36 33.39 226,114 -0.54 -1.59
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 36.64
On 2024-04-23		 32.65
On 2024-04-26		 -1.29 -3.61 36.64
On 2024-04-23		 32.65
On 2024-04-26		 -10.89 35.76
10D 36.70
On 2024-04-18		 32.65
On 2024-04-26		 -0.63 -1.79 36.70
On 2024-04-18		 32.65
On 2024-04-26		 -11.04 35.23
20D 37.54
On 2024-04-01		 32.65
On 2024-04-26		 -2.68 -7.21 37.54
On 2024-04-01		 32.65
On 2024-04-26		 -13.03 35.47
WTD 36.64
On 2024-04-23		 32.65
On 2024-04-26		 -1.29 -3.61 36.64
On 2024-04-23		 32.65
On 2024-04-26		 -10.89 35.76
MTD 37.54
On 2024-04-01		 32.65
On 2024-04-26		 -2.68 -7.21 37.54
On 2024-04-01		 32.65
On 2024-04-26		 -13.03 35.47
As of Friday, April 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

162.35 +1.09 +0.68 5,827,988
KO

The Coca-Cola Company

61.74 0.00 0.00 10,986,870
PFE

Pfizer Inc.

25.40 +0.14 +0.55 46,033,989
VZ

Verizon Communications Inc.

39.68 +0.46 +1.17 18,044,721
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,239.66 +153.86 +0.40 398,701,932
DJTA

Dow Jones Transportation Average

15,170.88 -126.01 -0.82 112,718,467
SPX

S&P 500 Index

5,099.96 +51.54 +1.02
OEX

S&P 100 Index

2,418.31 +33.93 +1.42
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

17,718.30 +287.80 +1.65
NYA

NYSE Composite Index

17,763.27 +31.71 +0.18
XAX

NYSE AMEX Composite Index

4,907.72 -14.53 -0.30
RUI

RUSSELL 1000 Index

2,793.47 +26.88 +0.97
RUT

Russell 2000 Index

2,002.00 +20.88 +1.05
RUA

Russell 3000 Index

2,916.20 +28.18 +0.98
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

15.03 -0.34 -2.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.60 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.83 -0.05 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

16.27 -0.10 -0.61
VXN

CBOE NASDAQ 100 Volatility Index

19.23 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

8,737.05 +134.50 +1.56
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

34.47 -1.44 -4.01 343,318