B: Barnes Group Inc.

As of Thursday, June 8th, 2023

$ 41.67

-0.78 -1.84%

Open: 42.18
High: 42.27
Low: 41.60
Volume: 181,846
Previous Close on Wednesday, June 7th, 2023

$ 42.45

+0.95 +2.29%

Open: 41.80
High: 42.83
Low: 41.60
Volume: 437,263

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-06-08 42.18 42.27 41.60 41.67 181,828 -0.78 -1.84
2023-06-07 41.80 42.83 41.60 42.45 437,263 +0.95 +2.29
2023-06-06 41.03 42.01 40.98 41.50 545,521 +0.50 +1.22
2023-06-05 41.71 42.31 39.54 41.00 284,711 -0.67 -1.61
2023-06-02 40.38 41.74 40.26 41.67 165,812 +1.90 +4.78
2023-06-01 39.47 40.01 39.13 39.77 109,803 +0.42 +1.07
2023-05-31 40.00 40.16 39.01 39.35 161,788 -0.68 -1.70
2023-05-30 40.46 40.46 40.01 40.03 116,832 -0.20 -0.50
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 42.83
On 2023-06-07		 39.54
On 2023-06-05		 1.90 4.78 42.31
On 2023-06-05		 40.98
On 2023-06-06		 -3.14 41.66
10D 42.83
On 2023-06-07		 39.01
On 2023-05-31		 1.68 4.20 40.46
On 2023-05-30		 39.01
On 2023-05-31		 -3.58 40.78
20D 42.83
On 2023-06-07		 39.01
On 2023-05-31		 0.67 1.63 41.80
On 2023-05-19		 39.01
On 2023-05-31		 -6.67 40.72
WTD 42.83
On 2023-06-07		 39.54
On 2023-06-05		 0.00 0.00 42.31
On 2023-06-05		 40.98
On 2023-06-06		 -3.14 41.66
MTD 42.83
On 2023-06-07		 39.13
On 2023-06-01		 2.32 5.90 42.31
On 2023-06-05		 40.98
On 2023-06-06		 -3.14 41.34
As of Thursday, June 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

106.07 -0.01 -0.01 3,553,886
KO

The Coca-Cola Company

60.37 +0.15 +0.25 15,573,586
PFE

Pfizer Inc.

39.09 +0.20 +0.51 17,343,245
VZ

Verizon Communications Inc.

35.43 +0.17 +0.48 17,703,012
VIX

CBOE Volatility Index

13.65 -0.29 -2.08 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,833.61 +168.59 +0.50 269,168,479
DJTA

Dow Jones Transportation Average

14,401.16 -5.08 -0.04 75,960,404
SPX

S&P 500 Index

4,293.93 +26.41 +0.62 2,223,745,345
OEX

S&P 100 Index

2,001.70 +16.84 +0.85 0
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

14,484.54 +181.26 +1.27 975,271,191
NYA

NYSE Composite Index

15,502.64 +33.01 +0.21 0
XAX

NYSE AMEX Composite Index

4,117.70 +20.49 +0.50 0
RUI

RUSSELL 1000 Index

2,351.97 +13.45 +0.58 0
RUT

Russell 2000 Index

1,880.78 -7.67 -0.41 0
RUA

Russell 3000 Index

2,469.75 +12.75 +0.52 0
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

13.65 -0.29