B: Barnes Group Inc.

As of Wednesday, September 17th, 2025

$ 28.84

-- 0 0%

Open: 28.84
High: 28.84
Low: 28.84
Volume: N/A
Previous Close on Tuesday, September 16th, 2025

$ 28.84

-0.19 -0.65%

Open: 29.04
High: 29.16
Low: 28.60
Volume: 14,949,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-16 29.04 29.16 28.60 28.84 14,949,939 -0.19 -0.65
2025-09-15 28.96 29.12 28.64 29.03 13,481,621 0.00 0.00
2025-09-12 29.48 29.59 28.81 29.03 18,904,363 -0.37 -1.26
2025-09-11 29.09 29.44 28.92 29.40 16,529,332 -0.08 -0.27
2025-09-10 29.34 29.79 29.30 29.48 16,478,055 +0.32 +1.10
2025-09-09 29.25 29.35 28.83 29.16 23,824,564 +0.17 +0.59
2025-09-08 28.77 29.14 28.45 28.99 20,123,880 +0.58 +2.04
2025-09-05 27.61 28.48 27.43 28.41 20,864,579 +1.18 +4.33
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 29.79
On 2025-09-10		 28.60
On 2025-09-16		 -0.32 -1.10 29.79
On 2025-09-10		 28.60
On 2025-09-16		 -3.99 29.16
10D 29.79
On 2025-09-10		 26.82
On 2025-09-04		 1.91 7.09 29.79
On 2025-09-10		 28.60
On 2025-09-16		 -3.99 28.67
20D 29.79
On 2025-09-10		 23.93
On 2025-08-19		 4.58 18.88 29.79
On 2025-09-10		 28.60
On 2025-09-16		 -3.99 27.33
WTD 29.16
On 2025-09-16		 28.60
On 2025-09-16		 -0.19 -0.65 29.12
On 2025-09-15		 29.12
On 2025-09-15		 0.00 28.94
MTD 29.79
On 2025-09-10		 26.55
On 2025-09-02		 2.21 8.30 29.79
On 2025-09-10		 28.60
On 2025-09-16		 -3.99 28.51
As of Tuesday, September 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.57 -4.40 -1.50 1,217,580
KO

The Coca-Cola Company

67.07 +0.83 +1.25 4,048,821
PFE

Pfizer Inc.

24.27 +0.37 +1.57 15,707,286
VZ

Verizon Communications Inc.

44.37 +0.63 +1.43 4,172,525
VIX

CBOE Volatility Index

16.47 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,063.10 +305.20 +0.67 161,426,378
DJTA

Dow Jones Transportation Average

15,719.99 +71.96 +0.46 65,531,864
SPX

S&P 500 Index

6,601.44 -5.32 -0.08
OEX

S&P 100 Index

3,288.51 -9.24 -0.28
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,176.17 -98.07 -0.40
NYA

NYSE Composite Index

21,494.42 +119.23 +0.56
XAX

NYSE AMEX Composite Index

7,002.14 -23.14 -0.33
RUI

RUSSELL 1000 Index

3,615.35 -1.48 -0.04
RUT

Russell 2000 Index

2,427.92 +24.89 +1.04
RUA

Russell 3000 Index

3,762.21 +0.21 +0.01
VIX

CBOE Volatility Index

16.47 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.12 -0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.97 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.95 +0.04 +0.21
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,179.56 -53.50 -0.48
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

28.84 0.00 0.00