B: Barnes Group Inc.
$ 41.04 |
|
+0.13 +0.32% |
|
| Open: | 41.40 |
| High: | 42.08 |
| Low: | 40.86 |
| Volume: | 9,614,158 |
$ 40.91
+0.41 +1.01%
| Open: | 40.20 |
| High: | 41.10 |
| Low: | 40.16 |
| Volume: | 8,314,970 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 41.40 | 42.08 | 40.86 | 41.04 | 9,614,158 | +0.13 | +0.32 |
| 2025-12-04 | 40.20 | 41.10 | 40.16 | 40.91 | 8,314,970 | +0.41 | +1.01 |
| 2025-12-03 | 41.36 | 41.76 | 40.48 | 40.50 | 9,334,097 | -0.53 | -1.29 |
| 2025-12-02 | 41.86 | 42.51 | 40.21 | 41.03 | 15,698,517 | -1.30 | -3.07 |
| 2025-12-01 | 42.37 | 43.08 | 41.78 | 42.33 | 27,586,699 | +0.99 | +2.39 |
| 2025-11-28 | 40.98 | 41.72 | 40.70 | 41.34 | 10,594,701 | +0.36 | +0.88 |
| 2025-11-26 | 39.46 | 41.08 | 39.39 | 40.98 | 24,996,603 | +1.86 | +4.75 |
| 2025-11-25 | 39.40 | 39.96 | 38.84 | 39.12 | 15,964,385 | -0.42 | -1.06 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 43.08 On 2025-12-01 |
40.16 On 2025-12-04 |
-0.30 | -0.73 | 43.08 On 2025-12-01 |
40.16 On 2025-12-04 |
-6.78 | 41.16 |
| 10D | 43.08 On 2025-12-01 |
35.70 On 2025-11-21 |
5.04 | 14.00 | 43.08 On 2025-12-01 |
40.16 On 2025-12-04 |
-6.78 | 40.33 |
| 20D | 43.08 On 2025-12-01 |
32.18 On 2025-11-07 |
8.49 | 26.08 | 38.78 On 2025-11-19 |
35.70 On 2025-11-21 |
-7.94 | 38.31 |
| WTD | 43.08 On 2025-12-01 |
40.16 On 2025-12-04 |
-0.30 | -0.73 | 43.08 On 2025-12-01 |
40.16 On 2025-12-04 |
-6.78 | 41.16 |
| MTD | 43.08 On 2025-12-01 |
40.16 On 2025-12-04 |
-0.30 | -0.73 | 43.08 On 2025-12-01 |
40.16 On 2025-12-04 |
-6.78 | 41.16 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,954.99 | +104.05 | +0.22 | 456,120,293 |
|
DJTA
Dow Jones Transportation Average |
17,183.12 | +117.40 | +0.69 | 131,342,484 |
|
SPX
S&P 500 Index |
6,870.40 | +13.28 | +0.19 | |
|
OEX
S&P 100 Index |
3,449.63 | +7.26 | +0.21 | |
|
NDX
NASDAQ 100 Index |
25,692.05 | +110.35 | +0.43 | |
|
NYA
NYSE Composite Index |
21,810.07 | -25.72 | -0.12 | |
|
XAX
NYSE AMEX Composite Index |
7,193.24 | -84.76 | -1.16 | |
|
RUI
RUSSELL 1000 Index |
3,748.87 | +6.56 | +0.18 | |
|
RUT
Russell 2000 Index |
2,521.48 | -9.67 | -0.38 | |
|
RUA
Russell 3000 Index |
3,901.42 | +5.87 | +0.15 | |
|
VIX
CBOE Volatility Index |
15.41 | -0.37 | -2.34 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.36 | -0.19 | -0.81 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.71 | -0.22 | -1.00 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.27 | -0.22 | -1.13 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,963.12 | +39.66 | +0.33 |