B: Barnes Group Inc.

As of Tuesday, October 22nd, 2024

$ 46.54

-- 0 0%

Open: 46.54
High: 46.54
Low: 46.54
Volume: N/A
Previous Close on Monday, October 21st, 2024

$ 46.54

-0.07 -0.15%

Open: 46.60
High: 46.66
Low: 46.54
Volume: 584,623

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-10-21 46.60 46.66 46.54 46.54 584,623 -0.07 -0.15
2024-10-18 46.58 46.62 46.48 46.61 992,787 +0.08 +0.17
2024-10-17 46.56 46.68 46.52 46.53 1,440,182 -0.02 -0.04
2024-10-16 46.64 46.65 46.52 46.55 1,417,013 +0.02 +0.04
2024-10-15 46.67 46.72 46.51 46.53 995,027 -0.12 -0.26
2024-10-14 46.59 46.71 46.55 46.65 629,077 0.00 0.00
2024-10-11 46.55 46.67 46.54 46.65 730,852 +0.03 +0.06
2024-10-10 46.48 46.63 46.47 46.62 1,129,484 +0.09 +0.19
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 46.72
On 2024-10-15		 46.48
On 2024-10-18		 -0.11 -0.24 46.72
On 2024-10-15		 46.48
On 2024-10-18		 -0.51 46.55
10D 46.72
On 2024-10-15		 46.41
On 2024-10-08		 0.06 0.13 46.72
On 2024-10-15		 46.48
On 2024-10-18		 -0.51 46.57
20D 46.72
On 2024-10-15		 38.32
On 2024-10-02		 7.14 18.12 40.59
On 2024-09-30		 38.32
On 2024-10-02		 -5.58 43.72
WTD 46.66
On 2024-10-21		 46.54
On 2024-10-21		 -0.07 -0.15 -- -- -- 46.54
MTD 46.72
On 2024-10-15		 38.32
On 2024-10-02		 6.13 15.17 40.22
On 2024-10-01		 38.32
On 2024-10-02		 -4.71 45.04
As of Monday, October 21st, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

179.10 -15.14 -7.79 8,205,900
KO

The Coca-Cola Company

69.69 +0.24 +0.35 4,745,742
PFE

Pfizer Inc.

28.89 -0.05 -0.16 11,321,917
VZ

Verizon Communications Inc.

41.97 -1.73 -3.96 21,449,589
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,848.23 -83.37 -0.19 111,662,556
DJTA

Dow Jones Transportation Average

16,192.75 +2.63 +0.02 26,495,259
SPX

S&P 500 Index

5,838.58 -15.40 -0.26
OEX

S&P 100 Index

2,824.01 -1.83 -0.06
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,315.63 -45.84 -0.23
NYA

NYSE Composite Index

19,636.97 -83.35 -0.42
XAX

NYSE AMEX Composite Index

5,387.19 -5.16 -0.10
RUI

RUSSELL 1000 Index

3,188.40 -9.24 -0.29
RUT

Russell 2000 Index

2,231.80 -7.91 -0.35
RUA

Russell 3000 Index

3,324.47 -9.74 -0.29
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

18.77 +0.40 +2.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.47 +0.21 +0.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.44 +0.24 +1.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.54 +0.30 +1.56
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,852.36 -23.79 -0.24
 
Recent
Ticker Last Chg %Chg Volume
SSO

ProShares Ultra S&P 500

92.87 0.00 0.00
TIP

iShares TIPS Bond ETF

108.57 0.00 0.00
VNQ

Vanguard Real Estate Index Fund

95.60 0.00 0.00
VTV

Vanguard Value ETF

176.12 0.00 0.00
B

Barnes Group Inc.

46.54 0.00 0.00