B: Barnes Group Inc.

As of Friday, June 5th, 2026

$ 39.46

-3.33 -7.78%

Open: 41.64
High: 41.66
Low: 39.33
Volume: 17,702,632
Previous Close on Thursday, June 4th, 2026

$ 42.79

+0.93 +2.22%

Open: 42.25
High: 43.46
Low: 42.24
Volume: 13,974,307

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 41.64 41.66 39.33 39.46 17,702,632 -3.33 -7.78
2026-06-04 42.25 43.46 42.24 42.79 13,974,307 +0.93 +2.22
2026-06-03 42.53 42.68 41.68 41.86 10,166,067 -1.34 -3.10
2026-06-02 42.53 43.20 42.05 43.20 13,998,548 +0.88 +2.08
2026-06-01 41.50 42.55 40.64 42.32 12,418,099 -0.23 -0.54
2026-05-29 41.63 43.01 41.41 42.55 16,387,538 +0.86 +2.06
2026-05-28 40.94 42.27 40.33 41.69 13,024,370 +0.44 +1.07
2026-05-27 41.28 41.98 41.19 41.25 8,687,053 -0.85 -2.02
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 43.46
On 2026-06-04		 39.33
On 2026-06-05		 -3.09 -7.26 43.46
On 2026-06-04		 39.33
On 2026-06-05		 -9.50 41.93
10D 43.46
On 2026-06-04		 39.33
On 2026-06-05		 -1.82 -4.41 43.46
On 2026-06-04		 39.33
On 2026-06-05		 -9.50 41.79
20D 47.59
On 2026-05-11		 39.17
On 2026-05-19		 -2.38 -5.69 47.59
On 2026-05-11		 39.17
On 2026-05-19		 -17.68 42.24
WTD 43.46
On 2026-06-04		 39.33
On 2026-06-05		 -3.09 -7.26 43.46
On 2026-06-04		 39.33
On 2026-06-05		 -9.50 41.93
MTD 43.46
On 2026-06-04		 39.33
On 2026-06-05		 -3.09 -7.26 43.46
On 2026-06-04		 39.33
On 2026-06-05		 -9.50 41.93
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,854
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,645
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,840,154
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,435
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

27.76 +0.02 +0.07 1,643,503
DAL

Delta Air Lines Inc.

79.42 -0.09 -0.11 5,065,226
MD

MEDNAX Inc.

22.61 +0.24 +1.07 461,478
AMAT

Applied Materials Inc.

453.01 -48.69 -9.71 11,892,862
B

Barnes Group Inc.

39.46 -3.33 -7.78 17,702,632