B: Barnes Group Inc.
$ 33.04 |
|
-0.86 -2.54% |
|
| Open: | 34.02 |
| High: | 34.02 |
| Low: | 32.65 |
| Volume: | 16,570,216 |
$ 33.90
+0.68 +2.05%
| Open: | 34.01 |
| High: | 34.11 |
| Low: | 33.54 |
| Volume: | 16,470,111 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | 34.02 | 34.02 | 32.65 | 33.04 | 16,570,216 | -0.86 | -2.54 |
| 2025-10-08 | 34.01 | 34.11 | 33.54 | 33.90 | 16,470,111 | +0.68 | +2.05 |
| 2025-10-07 | 34.05 | 34.06 | 32.81 | 33.22 | 17,811,694 | -0.81 | -2.38 |
| 2025-10-06 | 34.61 | 35.22 | 34.00 | 34.03 | 19,877,635 | +0.08 | +0.24 |
| 2025-10-03 | 33.96 | 34.11 | 33.67 | 33.95 | 11,786,107 | +0.03 | +0.09 |
| 2025-10-02 | 33.88 | 34.05 | 32.56 | 33.92 | 21,587,943 | +0.21 | +0.62 |
| 2025-10-01 | 33.10 | 34.13 | 33.05 | 33.71 | 20,222,088 | +0.94 | +2.87 |
| 2025-09-30 | 32.68 | 33.51 | 32.60 | 32.77 | 33,182,442 | -0.37 | -1.12 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 35.22 On 2025-10-06 |
32.65 On 2025-10-09 |
-0.88 | -2.59 | 35.22 On 2025-10-06 |
32.65 On 2025-10-09 |
-7.31 | 33.63 |
| 10D | 35.63 On 2025-09-29 |
32.56 On 2025-10-02 |
-1.22 | -3.56 | 35.63 On 2025-09-29 |
32.56 On 2025-10-02 |
-8.63 | 33.62 |
| 20D | 36.10 On 2025-09-23 |
28.38 On 2025-09-17 |
3.64 | 12.38 | 36.10 On 2025-09-23 |
32.56 On 2025-10-02 |
-9.82 | 32.67 |
| WTD | 35.22 On 2025-10-06 |
32.65 On 2025-10-09 |
-0.91 | -2.68 | 35.22 On 2025-10-06 |
32.65 On 2025-10-09 |
-7.31 | 33.55 |
| MTD | 35.22 On 2025-10-06 |
32.56 On 2025-10-02 |
0.27 | 0.82 | 35.22 On 2025-10-06 |
32.65 On 2025-10-09 |
-7.31 | 33.68 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
46,358.42 | -243.36 | -0.52 | 490,234,181 |
|
DJTA
Dow Jones Transportation Average |
15,584.37 | -198.50 | -1.26 | 199,598,858 |
|
SPX
S&P 500 Index |
6,735.11 | -18.61 | -0.28 | |
|
OEX
S&P 100 Index |
3,364.65 | -2.67 | -0.08 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
25,098.18 | -38.45 | -0.15 | |
|
NYA
NYSE Composite Index |
21,548.26 | -177.55 | -0.82 | |
|
XAX
NYSE AMEX Composite Index |
6,910.46 | -122.69 | -1.74 | |
|
RUI
RUSSELL 1000 Index |
3,680.53 | -11.37 | -0.31 | |
|
RUT
Russell 2000 Index |
2,468.85 | -15.14 | -0.61 | |
|
RUA
Russell 3000 Index |
3,829.84 | -12.35 | -0.32 | |
|
VIX
CBOE Volatility Index |
16.41 | +0.11 | +0.67 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.78 | -0.03 | -0.13 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.41 | +0.05 | +0.23 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.36 | +0.10 | +0.52 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,755.19 | -27.73 | -0.24 |