B: Barnes Group Inc.

As of Wednesday, February 8th, 2023

$ 45.96

-- 0 0%

Open: 45.96
High: 45.96
Low: 45.96
Volume: N/A
Previous Close on Tuesday, February 7th, 2023

$ 45.96

+0.20 +0.44%

Open: 45.41
High: 46.36
Low: 45.41
Volume: 157,903
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-02-07 45.41 46.36 45.41 45.96 157,903 +0.20 +0.44
2023-02-06 45.70 45.95 45.10 45.76 137,891 -0.12 -0.26
2023-02-03 45.41 46.05 45.33 45.88 265,001 +0.22 +0.48
2023-02-02 45.42 46.30 45.29 45.66 184,482 +0.35 +0.77
2023-02-01 44.09 45.64 43.97 45.31 228,550 +1.05 +2.37
2023-01-31 43.66 44.58 43.66 44.26 227,860 +0.78 +1.79
2023-01-30 43.27 43.91 43.09 43.48 107,320 -0.13 -0.30
2023-01-27 43.58 44.11 43.41 43.61 165,700 -0.11 -0.25

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 46.36
On 2023-02-07
43.97
On 2023-02-01
1.70 3.84 46.30
On 2023-02-02
45.10
On 2023-02-06
-2.59 45.71
10D 46.36
On 2023-02-07
43.06
On 2023-01-25
2.34 5.36 46.30
On 2023-02-02
45.10
On 2023-02-06
-2.59 44.71
20D 46.36
On 2023-02-07
41.91
On 2023-01-20
3.27 7.66 44.34
On 2023-01-13
41.91
On 2023-01-20
-5.48 43.99
WTD 46.36
On 2023-02-07
45.10
On 2023-02-06
0.08 0.17 45.95
On 2023-02-06
45.95
On 2023-02-06
0.00 45.86
MTD 46.36
On 2023-02-07
43.97
On 2023-02-01
1.70 3.84 46.30
On 2023-02-02
45.10
On 2023-02-06
-2.59 45.71
As of Tuesday, February 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

81.65 -0.46 -0.56 890,725
KO

The Coca-Cola Company

59.77 -0.30 -0.50 2,821,513
PFE

Pfizer Inc.

43.84 +0.25 +0.56 5,492,725
VZ

Verizon Communications Inc.

40.18 -0.37 -0.91 4,193,380
VIX

CBOE Volatility Index

19.63 +0.97 +5.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,976.17 -180.52 -0.53 108,198,978
DJTA

Dow Jones Transportation Average

15,367.89 -121.93 -0.79 23,027,095
SPX

S&P 500 Index

4,119.42 -44.58 -1.07
OEX

S&P 100 Index

1,848.00 -22.98 -1.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

12,489.43 -238.85 -1.88
NYA

NYSE Composite Index

15,938.53 -83.09 -0.52
XAX

NYSE AMEX Composite Index

4,228.28 -22.71 -0.53
RUI

RUSSELL 1000 Index

2,269.10 -24.24 -1.06
RUT

Russell 2000 Index

1,947.10 -25.51 -1.29
RUA

Russell 3000 Index

2,392.70 -25.92 -1.07
W5000

Wilshire 5000 Total Market Index

41,127.46 -456.98 -1.10
VIX

CBOE Volatility Index

19.63 +0.97 +5.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.79 +0.36 +1.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.89 +0.51 +2.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.61 +0.83 +3.99
VXN

CBOE NASDAQ 100 Volatility Index

26.40 +0.94 +3.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

6,314.74 -79.25 -1.24
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

45.96 0.00 0.00