B: Barnes Group Inc.

As of Wednesday, November 20th, 2024

$ 46.74

-0.02 -0.04%

Open: 46.75
High: 46.81
Low: 46.73
Volume: 460,073
Previous Close on Tuesday, November 19th, 2024

$ 46.76

+0.07 +0.15%

Open: 46.70
High: 46.81
Low: 46.70
Volume: 306,808

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 46.75 46.81 46.73 46.74 460,073 -0.02 -0.04
2024-11-19 46.70 46.81 46.70 46.76 306,808 +0.07 +0.15
2024-11-18 46.70 46.75 46.69 46.69 475,638 +0.01 +0.02
2024-11-15 46.74 46.78 46.68 46.68 560,356 0.00 0.00
2024-11-14 46.72 46.76 46.68 46.68 842,529 +0.07 +0.15
2024-11-13 46.74 46.74 46.61 46.61 689,762 -0.04 -0.09
2024-11-12 46.70 46.76 46.63 46.65 1,230,236 -0.04 -0.09
2024-11-11 46.74 46.79 46.68 46.69 437,224 -0.01 -0.02
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 46.81
On 2024-11-19		 46.68
On 2024-11-14		 0.13 0.28 46.78
On 2024-11-15		 46.69
On 2024-11-18		 -0.19 46.71
10D 46.85
On 2024-11-07		 46.61
On 2024-11-13		 0.14 0.30 46.85
On 2024-11-07		 46.61
On 2024-11-13		 -0.51 46.68
20D 47.40
On 2024-11-06		 46.56
On 2024-11-06		 0.07 0.15 47.40
On 2024-11-06		 46.61
On 2024-11-13		 -1.67 46.72
WTD 46.81
On 2024-11-19		 46.69
On 2024-11-18		 0.06 0.13 46.81
On 2024-11-19		 46.73
On 2024-11-20		 -0.17 46.73
MTD 47.40
On 2024-11-06		 46.56
On 2024-11-06		 -0.02 -0.04 47.40
On 2024-11-06		 46.61
On 2024-11-13		 -1.67 46.69
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

46.74 -0.02 -0.04 460,073