B: Barnes Group Inc.

As of Wednesday, October 7th, 2026

$ 39.18

-1.54 -3.78%

Open: 39.53
High: 39.72
Low: 39.09
Volume: 8,342,857
Previous Close on Tuesday, October 6th, 2026

$ 40.72

+0.72 +1.80%

Open: 40.25
High: 41.07
Low: 39.74
Volume: 7,437,294

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-07 39.53 39.72 39.09 39.18 8,330,346 -1.54 -3.78
2026-10-06 40.25 41.07 39.74 40.72 7,437,294 +0.72 +1.80
2026-10-05 40.22 40.28 39.41 40.00 7,329,021 -0.23 -0.57
2026-10-02 40.65 40.73 39.73 40.23 7,788,153 +0.13 +0.32
2026-10-01 40.65 40.73 39.95 40.10 9,451,525 -0.57 -1.40
2026-09-30 41.54 41.54 40.65 40.67 6,600,104 -0.57 -1.38
2026-09-29 41.22 41.47 40.69 41.24 8,296,857 +0.15 +0.37
2026-09-28 40.89 41.72 40.60 41.09 9,532,149 -1.79 -4.17
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 41.07
On 2026-10-06		 39.09
On 2026-10-07		 -1.49 -3.66 41.07
On 2026-10-06		 39.09
On 2026-10-07		 -4.81 40.05
10D 42.96
On 2026-09-25		 39.09
On 2026-10-07		 -3.31 -7.79 42.96
On 2026-09-25		 39.09
On 2026-10-07		 -9.00 40.84
20D 44.50
On 2026-09-11		 39.09
On 2026-10-07		 -5.41 -12.13 44.50
On 2026-09-11		 39.09
On 2026-10-07		 -12.16 41.97
WTD 41.07
On 2026-10-06		 39.09
On 2026-10-07		 -1.05 -2.61 41.07
On 2026-10-06		 39.09
On 2026-10-07		 -4.81 39.97
MTD 41.07
On 2026-10-06		 39.09
On 2026-10-07		 -1.49 -3.66 41.07
On 2026-10-06		 39.09
On 2026-10-07		 -4.81 40.05
As of Wednesday, October 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.62 -5.77 -1.86 3,799,778
KO

The Coca-Cola Company

85.82 -0.35 -0.41 12,697,327
PFE

Pfizer Inc.

28.00 +0.50 +1.82 30,170,392
VZ

Verizon Communications Inc.

45.77 -0.21 -0.46 14,775,064
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,179.87 -341.41 -0.66 361,946,132
DJTA

Dow Jones Transportation Average

19,529.30 -172.46 -0.88 55,603,770
SPX

S&P 500 Index

7,801.77 -17.16 -0.22 2,147,483,647
OEX

S&P 100 Index

3,902.06 +1.85 +0.05 0
NDX

NASDAQ 100 Index

31,160.08 -64.40 -0.21 971,861,189
NYA

NYSE Composite Index

23,701.92 -219.75 -0.92 0
XAX

NYSE AMEX Composite Index

7,961.46 -204.54 -2.50 0
RUI

RUSSELL 1000 Index

4,237.92 -13.41 -0.32 0
RUT

Russell 2000 Index

2,793.20 -37.09 -1.31 0
RUA

Russell 3000 Index

4,409.33 -15.68 -0.35 0
VIX

CBOE Volatility Index

15.08 +0.07 +0.47 0
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.67 +0.03 +0.14 0
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 +0.02 +0.10 0
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.72 +0.08 +0.45 0
 
Recent
Ticker Last Chg %Chg Volume
ASML

ASML Holding NV

1,804.96 -29.14 -1.59 1,252,649
GL

Globe Life Inc.

163.41 -2.87 -1.73 568,616
CSGP

CoStar Group Inc.

27.60 -0.03 -0.11 4,949,631
MD

MEDNAX Inc.

25.83 -0.17 -0.65 655,824
B

Barnes Group Inc.

39.18 -1.54 -3.78 8,342,857