Barnes Historical Price Analysis

B -- USA Stock  

Fiscal Quarter End: December 31, 2019  

Macroaxis considers Barnes very steady given 3 months investment horizon. Barnes Group secures Sharpe Ratio (or Efficiency) of 0.0972 which signifies that the organization had 0.0972% of return per unit of risk over the last 3 months. Our philosophy towards foreseeing volatility of a stock is to use all available market data together with stock specific technical indicators that cannot be diversified away. We have found twenty-one technical indicators for Barnes Group which you can use to evaluate future volatility of the firm. Please makes use of Barnes Group Mean Deviation of 1.31, Downside Deviation of 1.43 and Risk Adjusted Performance of 0.0847 to double-check if our risk estimates are consistent with your expectations.
Horizon     30 Days    Login   to change

Performance History


Highest PriceDecember 12, 201962.53
Lowest PricOctober 8, 201948.36
The price series of Barnes for the period between Sun, Sep 15, 2019 and Sat, Dec 14, 2019 has a statistical range of 14.17 with a coefficient of variation of 7.52. The prices are distributed with arithmetic mean of 56.33. The median price for the last 30 days is 58.25. The company had 2:1 stock split on 2006-06-12. . Barnes Group issued dividends on 2019-11-25.
OpenHighLowCloseVolume
Last Quote 62.15  62.77  61.72  62.31  0.00 
12/13/2019 62.15  62.77  61.72  62.31  203,692 
12/12/2019 61.36  63.14  60.82  62.53  160,142 
12/11/2019 61.10  61.57  60.79  61.43  154,883 
12/10/2019 60.77  61.04  60.23  61.03  205,663 
12/09/2019 60.80  61.46  60.67  60.78  197,025 
12/06/2019 60.81  61.45  60.55  61.23  163,712 
12/05/2019 59.32  60.08  59.32  59.95  136,213 
12/04/2019 59.23  59.90  59.08  59.20  171,076 
12/03/2019 58.70  58.95  58.15  58.89  194,176 
12/02/2019 59.35  60.09  59.04  59.46  190,854 
11/29/2019 60.39  60.39  59.07  59.19  106,956 
11/27/2019 60.46  61.12  60.23  60.69  129,100 
11/26/2019 60.10  60.89  59.75  60.58  121,063 
11/25/2019 59.72  60.77  59.63  60.32  148,945 
11/22/2019 59.05  59.71  58.83  59.63  119,043 
11/21/2019 58.72  58.93  58.07  58.81  131,597 
11/20/2019 58.16  59.00  58.00  58.33  220,081 
11/19/2019 59.00  59.64  58.48  58.48  131,770 
11/18/2019 59.48  59.61  58.86  59.00  140,977 
11/15/2019 60.38  60.38  59.46  59.81  724,356 
11/14/2019 59.99  60.04  59.52  59.84  216,944 
11/13/2019 59.57  60.26  59.07  60.00  211,321 
11/12/2019 60.56  60.56  59.74  60.23  173,311 
11/11/2019 59.81  60.69  59.65  60.45  154,378 
11/08/2019 60.15  60.76  59.65  60.45  202,576 
11/07/2019 61.82  62.20  60.31  60.47  235,947 
11/06/2019 61.00  61.40  61.00  61.20  1.00 
11/05/2019 61.43  61.82  60.96  61.00  309,878 
11/04/2019 60.73  61.45  60.35  61.04  267,168 
11/01/2019 58.95  60.36  58.50  60.27  294,615 
10/31/2019 57.89  58.70  57.32  58.45  371,483 
10/30/2019 58.17  58.42  57.63  58.04  185,239 
10/29/2019 56.86  58.62  56.68  58.25  352,917 
10/28/2019 60.00  60.00  56.36  56.98  616,510 
10/25/2019 54.54  59.56  54.50  59.44  475,456 
10/24/2019 53.13  53.65  52.72  52.83  296,883 
10/23/2019 53.52  53.73  52.97  53.46  182,102 
10/22/2019 53.55  54.25  53.01  53.36  275,221 
10/21/2019 53.33  54.41  53.33  53.80  152,560 
10/18/2019 52.12  52.96  52.12  52.77  133,644 
10/17/2019 52.63  53.10  52.37  52.44  255,804 
10/16/2019 52.24  53.56  52.12  52.21  200,998 
10/15/2019 51.50  52.78  51.09  52.68  184,605 
10/14/2019 50.73  51.68  50.47  51.48  139,563 
10/11/2019 50.47  51.86  50.47  51.22  331,114 
10/10/2019 49.06  50.16  48.66  49.51  209,556 
10/09/2019 48.96  49.15  48.36  48.85  159,696 
10/08/2019 48.40  49.32  47.86  48.36  97,204 
10/07/2019 49.41  49.61  48.95  49.00  186,064 
10/04/2019 48.96  49.63  48.76  49.58  119,068 
10/03/2019 48.55  49.07  47.66  48.93  102,466 
10/02/2019 49.08  49.47  48.22  48.93  142,362 
10/01/2019 51.98  52.74  49.61  49.86  196,787 
09/30/2019 52.32  52.72  51.46  51.54  250,442 
09/27/2019 53.02  53.02  51.95  52.06  199,546 
09/26/2019 53.48  53.55  52.61  52.75  193,443 
09/25/2019 53.12  54.08  52.45  53.73  298,601 
09/24/2019 53.69  53.77  52.42  53.06  219,514 
09/23/2019 53.77  54.42  52.13  53.68  361,440 
09/20/2019 54.78  55.24  54.18  54.44  621,228 

Barnes Benchmarks

Barnes Equity Growth Analysis

Share

Barnes Share Changes

Shareholders Equity
Weighted Average Shares

Barnes Technical and Predictive Indicators

Check also Trending Equities. Please also try Portfolio Diagnostics module to use generated alerts and portfolio events aggregator to diagnose current holdings.
Search macroaxis.com