B: Barnes Group Inc.

As of Monday, March 4th, 2024

$ 34.83

-- 0 0%

Open: 34.83
High: 34.83
Low: 34.83
Volume: N/A
Previous Close on Friday, March 1st, 2024

$ 34.83

-0.11 -0.31%

Open: 35.02
High: 35.06
Low: 34.41
Volume: 243,325
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2024-03-01 35.02 35.06 34.41 34.83 243,325 -0.11 -0.31
2024-02-29 35.10 35.39 34.64 34.94 235,273 +0.35 +1.01
2024-02-28 35.16 35.59 34.57 34.59 275,789 -0.86 -2.43
2024-02-27 35.70 36.00 35.08 35.45 261,274 +0.09 +0.25
2024-02-26 36.02 36.81 35.36 35.36 393,277 -0.93 -2.56
2024-02-23 36.44 36.91 36.05 36.29 289,641 -0.14 -0.38
2024-02-22 36.12 36.49 35.81 36.43 305,991 +0.17 +0.47
2024-02-21 35.71 36.59 35.63 36.26 468,189 +0.42 +1.17

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.81
On 2024-02-26
34.41
On 2024-03-01
-1.46 -4.02 36.81
On 2024-02-26
34.41
On 2024-03-01
-6.52 35.03
10D 37.62
On 2024-02-16
34.41
On 2024-03-01
-1.71 -4.68 37.62
On 2024-02-16
34.41
On 2024-03-01
-8.53 35.64
20D 37.62
On 2024-02-16
32.89
On 2024-02-05
0.91 2.68 37.62
On 2024-02-16
34.41
On 2024-03-01
-8.53 35.20
WTD 36.81
On 2024-02-26
34.41
On 2024-03-01
-1.46 -4.02 36.81
On 2024-02-26
34.41
On 2024-03-01
-6.52 35.03
MTD 35.06
On 2024-03-01
34.41
On 2024-03-01
-0.11 -0.31 -- -- -- 34.83
As of Friday, March 1st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

160.35 +1.70 +1.07 332,050
KO

The Coca-Cola Company

59.50 -0.03 -0.05 755,484
PFE

Pfizer Inc.

25.91 -0.69 -2.58 7,432,475
VZ

Verizon Communications Inc.

39.66 -0.54 -1.35 975,299
VIX

CBOE Volatility Index

13.52 +0.41 +3.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

38,966.18 -121.20 -0.31 23,988,797
DJTA

Dow Jones Transportation Average

15,887.86 +55.24 +0.35 6,440,468
SPX

S&P 500 Index

5,130.00 -7.08 -0.14
OEX

S&P 100 Index

2,426.78 -6.61 -0.27
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

18,262.57 -40.34 -0.22
NYA

NYSE Composite Index

17,746.37 +18.10 +0.10
XAX

NYSE AMEX Composite Index

4,583.86 +14.50 +0.32
RUI

RUSSELL 1000 Index

2,812.88 -3.99 -0.14
RUT

Russell 2000 Index

2,086.74 +10.35 +0.50
RUA

Russell 3000 Index

2,941.67 -3.20 -0.11
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.52 +0.41 +3.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

19.64 +0.24 +1.24
VIX6M

CBOE S&P 500 6-Month Volatility Index

16.99 +0.13 +0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.15 +0.22 +1.47
VXN

CBOE NASDAQ 100 Volatility Index

17.60 +0.40 +2.33
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,015.20 -19.97 -0.22
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

34.83 0.00 0.00