B: Barnes Group Inc.

As of Friday, May 15th, 2026

$ 43.16

-- 0 0%

Open: 43.16
High: 43.16
Low: 43.16
Volume: N/A
Previous Close on Thursday, May 14th, 2026

$ 43.16

-1.71 -3.81%

Open: 44.67
High: 44.79
Low: 43.12
Volume: 14,474,234

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-14 44.67 44.79 43.12 43.16 14,474,234 -1.71 -3.81
2026-05-13 45.85 45.90 44.52 44.87 14,752,718 -0.98 -2.14
2026-05-12 46.35 46.62 44.29 45.85 13,224,077 -1.15 -2.45
2026-05-11 44.21 47.59 44.21 47.00 23,525,617 +3.87 +8.97
2026-05-08 42.37 43.48 42.31 43.13 12,060,552 +1.29 +3.08
2026-05-07 42.50 43.12 41.58 41.84 14,079,628 +0.26 +0.63
2026-05-06 40.30 41.62 40.23 41.58 18,091,317 +2.86 +7.39
2026-05-05 39.00 39.25 38.54 38.72 7,857,900 +0.38 +0.99
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 47.59
On 2026-05-11		 42.31
On 2026-05-08		 1.32 3.15 47.59
On 2026-05-11		 43.12
On 2026-05-14		 -9.38 44.80
10D 47.59
On 2026-05-11		 38.21
On 2026-05-04		 3.82 9.71 47.59
On 2026-05-11		 43.12
On 2026-05-14		 -9.38 42.33
20D 47.59
On 2026-05-11		 38.11
On 2026-04-29		 0.76 1.79 43.86
On 2026-04-17		 38.11
On 2026-04-29		 -13.11 41.48
WTD 47.59
On 2026-05-11		 43.12
On 2026-05-14		 0.03 0.07 47.59
On 2026-05-11		 43.12
On 2026-05-14		 -9.38 45.22
MTD 47.59
On 2026-05-11		 38.21
On 2026-05-04		 3.82 9.71 47.59
On 2026-05-11		 43.12
On 2026-05-14		 -9.38 42.33
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

282.09 -9.45 -3.24 2,716,314
KO

The Coca-Cola Company

80.92 +0.47 +0.58 11,247,907
PFE

Pfizer Inc.

25.36 -0.39 -1.51 20,277,169
VZ

Verizon Communications Inc.

46.88 -0.18 -0.38 9,079,440
VIX

CBOE Volatility Index

17.91 +0.61 +3.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,659.38 -404.08 -0.81 329,295,267
DJTA

Dow Jones Transportation Average

20,081.70 +24.29 +0.12 54,837,855
SPX

S&P 500 Index

7,451.44 -49.80 -0.66
OEX

S&P 100 Index

3,721.46 -21.45 -0.57
NDX

NASDAQ 100 Index

29,361.27 -219.02 -0.74
NYA

NYSE Composite Index

22,853.47 -248.37 -1.08
XAX

NYSE AMEX Composite Index

9,129.59 +11.15 +0.12
RUI

RUSSELL 1000 Index

4,040.33 -28.52 -0.70
RUT

Russell 2000 Index

2,806.25 -56.83 -1.99
RUA

Russell 3000 Index

4,210.87 -32.26 -0.76
VIX

CBOE Volatility Index

17.91 +0.61 +3.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.93 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.12 +0.13 +0.57
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.17 +0.31 +1.49
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

43.16 0.00 0.00