B: Barnes Group Inc.

As of Friday, July 26th, 2024

$ 41.10

-1.01 -2.40%

Open: 38.05
High: 42.81
Low: 38.03
Volume: 1,215,012
Previous Close on Thursday, July 25th, 2024

$ 42.11

-0.11 -0.26%

Open: 42.45
High: 43.19
Low: 41.89
Volume: 788,476

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-07-26 38.05 42.81 38.03 41.10 1,215,012 -1.01 -2.40
2024-07-25 42.45 43.19 41.89 42.11 788,476 -0.11 -0.26
2024-07-24 43.04 43.63 42.04 42.22 310,150 -1.18 -2.72
2024-07-23 42.48 44.07 42.32 43.40 321,864 +0.69 +1.62
2024-07-22 42.35 43.06 41.70 42.71 219,780 +0.64 +1.52
2024-07-19 42.25 42.69 41.65 42.07 252,344 -0.22 -0.52
2024-07-18 43.21 44.21 42.28 42.29 279,155 -1.25 -2.87
2024-07-17 44.46 45.24 43.52 43.54 340,765 -1.34 -2.99
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 44.07
On 2024-07-23		 38.03
On 2024-07-26		 -0.97 -2.31 44.07
On 2024-07-23		 38.03
On 2024-07-26		 -13.71 42.31
10D 45.24
On 2024-07-17		 38.03
On 2024-07-26		 -1.07 -2.54 45.24
On 2024-07-17		 38.03
On 2024-07-26		 -15.94 42.70
20D 45.24
On 2024-07-17		 38.03
On 2024-07-26		 -0.66 -1.58 45.24
On 2024-07-17		 38.03
On 2024-07-26		 -15.94 41.73
WTD 44.07
On 2024-07-23		 38.03
On 2024-07-26		 -0.97 -2.31 44.07
On 2024-07-23		 38.03
On 2024-07-26		 -13.71 42.31
MTD 45.24
On 2024-07-17		 38.03
On 2024-07-26		 -0.31 -0.75 45.24
On 2024-07-17		 38.03
On 2024-07-26		 -15.94 41.75
As of Friday, July 26th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

169.81 +5.14 +3.12 7,287,633
KO

The Coca-Cola Company

67.05 +0.98 +1.48 13,518,112
PFE

Pfizer Inc.

30.77 +0.59 +1.95 34,432,300
VZ

Verizon Communications Inc.

40.09 +0.14 +0.35 15,904,668
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

40,589.34 +654.27 +1.64 332,129,715
DJTA

Dow Jones Transportation Average

15,919.59 +260.00 +1.66 123,037,233
SPX

S&P 500 Index

5,459.10 +59.88 +1.11
OEX

S&P 100 Index

2,625.69 +26.65 +1.03
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,023.66 +193.07 +1.03
NYA

NYSE Composite Index

18,564.48 +220.02 +1.20
XAX

NYSE AMEX Composite Index

5,087.57 +16.71 +0.33
RUI

RUSSELL 1000 Index

2,982.14 +33.46 +1.13
RUT

Russell 2000 Index

2,260.07 +37.09 +1.67
RUA

Russell 3000 Index

3,121.50 +35.84 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

16.39 -2.07 -11.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.63 -0.93 -4.52
VIX6M

CBOE S&P 500 6-Month Volatility Index

18.75 -1.05 -5.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.24 -1.45 -7.76
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,423.89 +74.18 +0.79
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

41.10 -1.01 -2.40 1,215,012