B: Barnes Group Inc.

As of Thursday, July 10th, 2025

$ 21.07

+0.17 +0.81%

Open: 20.97
High: 21.07
Low: 20.78
Volume: 7,360,391
Previous Close on Wednesday, July 9th, 2025

$ 20.90

+0.17 +0.82%

Open: 20.74
High: 20.98
Low: 20.57
Volume: 9,409,696

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 20.97 21.07 20.78 21.07 7,360,391 +0.17 +0.81
2025-07-09 20.74 20.98 20.57 20.90 9,409,696 +0.17 +0.82
2025-07-08 21.49 21.54 20.55 20.73 12,871,773 -0.87 -4.03
2025-07-07 21.15 21.68 20.97 21.60 9,551,225 +0.14 +0.65
2025-07-03 21.01 21.53 21.01 21.46 7,188,441 +0.24 +1.13
2025-07-02 21.02 21.31 20.88 21.22 9,588,811 +0.37 +1.77
2025-07-01 21.16 21.26 20.81 20.85 8,453,627 +0.03 +0.14
2025-06-30 20.48 20.83 20.39 20.82 8,099,593 +0.36 +1.76
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 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -0.15 -0.71 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -5.24 21.15
10D 21.68
On 2025-07-07		 20.35
On 2025-06-27		 0.20 0.96 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -5.24 21.03
20D 21.70
On 2025-06-16		 20.01
On 2025-06-11		 1.03 5.14 21.70
On 2025-06-16		 20.35
On 2025-06-27		 -6.22 21.03
WTD 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -0.39 -1.82 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -5.24 21.08
MTD 21.68
On 2025-07-07		 20.55
On 2025-07-08		 0.25 1.20 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -5.24 21.12
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

21.07 +0.17 +0.81 7,360,391