B: Barnes Group Inc.

As of Friday, November 14th, 2025

$ 37.03

+0.61 +1.67%

Open: 35.14
High: 37.73
Low: 34.97
Volume: 31,779,218
Previous Close on Thursday, November 13th, 2025

$ 36.42

-0.91 -2.44%

Open: 37.41
High: 37.62
Low: 36.08
Volume: 19,438,335

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 35.14 37.73 34.97 37.03 31,779,218 +0.61 +1.67
2025-11-13 37.41 37.62 36.08 36.42 19,438,335 -0.91 -2.44
2025-11-12 35.81 37.60 35.68 37.33 22,117,708 +1.52 +4.24
2025-11-11 35.19 35.99 34.72 35.81 14,379,549 +1.01 +2.90
2025-11-10 34.70 35.69 34.06 34.80 23,897,957 +1.71 +5.17
2025-11-07 32.58 33.12 32.18 33.09 13,744,307 +0.54 +1.66
2025-11-06 32.90 33.35 32.41 32.55 11,238,533 -0.24 -0.73
2025-11-05 32.13 32.80 32.10 32.79 9,495,550 +1.12 +3.54
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 37.73
On 2025-11-14		 34.06
On 2025-11-10		 3.94 11.91 35.69
On 2025-11-10		 35.69
On 2025-11-10		 0.00 36.28
10D 37.73
On 2025-11-14		 31.61
On 2025-11-04		 4.23 12.90 33.27
On 2025-11-03		 31.61
On 2025-11-04		 -4.99 34.46
20D 37.73
On 2025-11-14		 30.35
On 2025-10-22		 3.70 11.10 34.84
On 2025-10-20		 30.35
On 2025-10-22		 -12.87 33.42
WTD 37.73
On 2025-11-14		 34.06
On 2025-11-10		 3.94 11.91 35.69
On 2025-11-10		 35.69
On 2025-11-10		 0.00 36.28
MTD 37.73
On 2025-11-14		 31.61
On 2025-11-04		 4.23 12.90 33.27
On 2025-11-03		 31.61
On 2025-11-04		 -4.99 34.46
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.82 +0.65 +0.21 2,802,784
KO

The Coca-Cola Company

71.16 +0.09 +0.13 13,167,378
PFE

Pfizer Inc.

25.06 -0.73 -2.83 96,377,467
VZ

Verizon Communications Inc.

41.06 -0.05 -0.12 29,353,210
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,147.48 -309.74 -0.65 552,384,050
DJTA

Dow Jones Transportation Average

16,072.56 -44.42 -0.28 98,042,308
SPX

S&P 500 Index

6,734.11 -3.38 -0.05
OEX

S&P 100 Index

3,386.53 -0.79 -0.02
NDX

NASDAQ 100 Index

25,008.24 +14.78 +0.06
NYA

NYSE Composite Index

21,470.26 -64.14 -0.30
XAX

NYSE AMEX Composite Index

7,289.82 +104.54 +1.45
RUI

RUSSELL 1000 Index

3,670.82 -2.98 -0.08
RUT

Russell 2000 Index

2,388.23 +5.24 +0.22
RUA

Russell 3000 Index

3,814.72 -2.61 -0.07
VIX

CBOE Volatility Index

19.83 -0.17 -0.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.36 -0.10 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.35 -0.24 -1.02
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.58 -0.27 -1.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,711.51 +5.65 +0.05
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

37.03 +0.61 +1.67 31,779,218