B: Barnes Group Inc.

As of Friday, May 30th, 2025

$ 19.00

-- 0 0%

Open: 19.00
High: 19.00
Low: 19.00
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 19.00

-0.02 -0.11%

Open: 19.05
High: 19.16
Low: 18.86
Volume: 9,049,729

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 19.05 19.16 18.86 19.00 9,049,729 -0.02 -0.11
2025-05-28 19.02 19.11 18.82 19.02 8,757,689 +0.12 +0.63
2025-05-27 18.64 19.05 18.58 18.90 11,544,827 -0.17 -0.89
2025-05-23 18.99 19.14 18.81 19.07 10,991,095 +0.40 +2.14
2025-05-22 18.75 18.81 18.41 18.67 14,359,370 -0.15 -0.80
2025-05-21 18.76 18.98 18.73 18.82 14,883,427 +0.15 +0.80
2025-05-20 18.23 18.70 18.20 18.67 13,442,237 +0.47 +2.58
2025-05-19 18.06 18.21 17.96 18.20 10,824,526 +0.37 +2.08
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 19.16
On 2025-05-29		 18.41
On 2025-05-22		 0.18 0.96 19.14
On 2025-05-23		 18.58
On 2025-05-27		 -2.93 18.93
10D 19.16
On 2025-05-29		 17.41
On 2025-05-16		 1.37 7.77 17.98
On 2025-05-15		 17.41
On 2025-05-16		 -3.17 18.61
20D 19.47
On 2025-05-09		 0.00
On 2025-05-01		 -28.48 -59.98 19.47
On 2025-05-09		 17.41
On 2025-05-16		 -10.58 27.22
WTD 19.16
On 2025-05-29		 18.58
On 2025-05-27		 -0.07 -0.37 19.05
On 2025-05-27		 19.05
On 2025-05-27		 0.00 18.97
MTD 19.47
On 2025-05-09		 0.00
On 2025-05-01		 -28.48 -59.98 19.47
On 2025-05-09		 17.41
On 2025-05-16		 -10.58 27.22
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

245.03 +0.87 +0.36 747,877
KO

The Coca-Cola Company

71.87 +0.38 +0.52 2,285,159
PFE

Pfizer Inc.

23.43 -0.02 -0.09 4,886,391
VZ

Verizon Communications Inc.

43.76 +0.43 +0.98 2,006,880
VIX

CBOE Volatility Index

19.06 -0.12 -0.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,258.57 +42.84 +0.10 124,154,004
DJTA

Dow Jones Transportation Average

14,717.28 -28.10 -0.19 24,624,989
SPX

S&P 500 Index

5,906.35 -5.82 -0.10
OEX

S&P 100 Index

2,883.36 -2.24 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,324.93 -39.02 -0.18
NYA

NYSE Composite Index

19,745.50 +1.64 +0.01
XAX

NYSE AMEX Composite Index

5,200.37 -11.74 -0.23
RUI

RUSSELL 1000 Index

3,231.59 -3.98 -0.12
RUT

Russell 2000 Index

2,066.41 -8.37 -0.40
RUA

Russell 3000 Index

3,355.80 -4.54 -0.14
VIX

CBOE Volatility Index

19.06 -0.12 -0.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.10 0.00 0.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.80 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.54 -0.08 -0.37
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,850.64 -11.42 -0.12
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

19.00 0.00 0.00