B: Barnes Group Inc.

As of Friday, January 17th, 2025

$ 47.31

-- 0 0%

Open: 47.37
High: 47.43
Low: 47.29
Volume: 932,569
Previous Close on Thursday, January 16th, 2025

$ 47.31

+0.01 +0.02%

Open: 47.30
High: 47.33
Low: 47.29
Volume: 440,422

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 47.37 47.43 47.29 47.31 932,569 0.00 0.00
2025-01-16 47.30 47.33 47.29 47.31 440,422 +0.01 +0.02
2025-01-15 47.37 47.37 47.27 47.30 358,751 +0.02 +0.04
2025-01-14 47.28 47.32 47.25 47.28 1,173,423 +0.03 +0.06
2025-01-13 47.24 47.29 47.24 47.25 771,461 -0.02 -0.04
2025-01-10 47.24 47.29 47.22 47.27 1,385,477 +0.02 +0.04
2025-01-08 47.24 47.29 47.22 47.25 952,572 0.00 0.00
2025-01-07 47.28 47.29 47.22 47.25 680,557 0.00 0.00
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 47.43
On 2025-01-17		 47.24
On 2025-01-13		 0.04 0.08 47.37
On 2025-01-15		 47.29
On 2025-01-16		 -0.17 47.29
10D 47.43
On 2025-01-17		 47.17
On 2025-01-03		 0.05 0.11 47.37
On 2025-01-15		 47.29
On 2025-01-16		 -0.17 47.27
20D 47.43
On 2025-01-17		 47.10
On 2024-12-18		 0.14 0.30 47.40
On 2024-12-26		 47.17
On 2025-01-03		 -0.49 47.23
WTD 47.43
On 2025-01-17		 47.24
On 2025-01-13		 0.04 0.08 47.37
On 2025-01-15		 47.29
On 2025-01-16		 -0.17 47.29
MTD 47.43
On 2025-01-17		 47.17
On 2025-01-03		 0.05 0.11 47.30
On 2025-01-02		 47.17
On 2025-01-03		 -0.27 47.26
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

47.31 0.00 0.00 932,569