B: Barnes Group Inc.

As of Thursday, April 9th, 2026

$ 42.43

-0.08 -0.19%

Open: 42.63
High: 43.37
Low: 42.03
Volume: 9,142,865
Previous Close on Wednesday, April 8th, 2026

$ 42.51

+1.13 +2.73%

Open: 43.52
High: 43.79
Low: 42.03
Volume: 12,036,047

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-09 42.63 43.37 42.03 42.43 9,142,865 -0.08 -0.19
2026-04-08 43.52 43.79 42.03 42.51 12,036,047 +1.13 +2.73
2026-04-07 41.07 41.43 39.94 41.38 10,235,381 +0.30 +0.73
2026-04-06 41.59 41.87 40.53 41.08 8,455,870 -0.56 -1.34
2026-04-02 39.75 42.25 39.75 41.64 12,366,747 -0.56 -1.33
2026-04-01 41.90 42.68 41.47 42.20 12,974,974 +1.41 +3.46
2026-03-31 39.54 40.93 39.29 40.79 14,496,937 +2.34 +6.09
2026-03-30 39.23 39.71 37.99 38.45 16,853,570 -0.14 -0.36
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 43.79
On 2026-04-08		 39.75
On 2026-04-02		 0.23 0.55 42.25
On 2026-04-02		 39.94
On 2026-04-07		 -5.47 41.81
10D 43.79
On 2026-04-08		 37.23
On 2026-03-27		 3.46 8.88 42.68
On 2026-04-01		 39.75
On 2026-04-02		 -6.87 40.66
20D 45.20
On 2026-03-12		 36.50
On 2026-03-20		 -3.01 -6.62 45.20
On 2026-03-12		 36.50
On 2026-03-20		 -19.26 40.49
WTD 43.79
On 2026-04-08		 39.94
On 2026-04-07		 0.79 1.90 41.87
On 2026-04-06		 39.94
On 2026-04-07		 -4.61 41.85
MTD 43.79
On 2026-04-08		 39.75
On 2026-04-02		 1.64 4.02 42.68
On 2026-04-01		 39.75
On 2026-04-02		 -6.87 41.87
As of Thursday, April 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.02 +4.96 +1.61 5,394,352
KO

The Coca-Cola Company

78.18 +0.89 +1.15 14,290,626
PFE

Pfizer Inc.

27.22 -0.25 -0.91 26,136,538
VZ

Verizon Communications Inc.

47.78 -0.26 -0.54 28,902,853
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,185.80 +275.88 +0.58 444,115,192
DJTA

Dow Jones Transportation Average

20,455.83 +286.96 +1.42 113,411,085
SPX

S&P 500 Index

6,824.66 +41.85 +0.62
OEX

S&P 100 Index

3,333.40 +27.11 +0.82
NDX

NASDAQ 100 Index

25,082.09 +178.92 +0.72
NYA

NYSE Composite Index

22,830.72 +32.67 +0.14
XAX

NYSE AMEX Composite Index

8,840.70 -92.66 -1.04
RUI

RUSSELL 1000 Index

3,722.94 +20.10 +0.54
RUT

Russell 2000 Index

2,636.31 +15.85 +0.60
RUA

Russell 3000 Index

3,883.54 +21.08 +0.55
VIX

CBOE Volatility Index

19.49 -1.55 -7.37
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.11 -0.34 -1.39
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.39 -0.63 -2.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.81 -0.87 -3.84
 
Recent
Ticker Last Chg %Chg Volume
MCD

McDonald's Corporation

309.55 +2.54 +0.83 2,428,783
STLD

Steel Dynamics Inc.

190.00 +2.44 +1.30 898,356
B

Barnes Group Inc.

42.43 -0.08 -0.19 9,142,865