B: Barnes Group Inc.

As of Thursday, August 6th, 2026

$ 41.37

+0.32 +0.78%

Open: 40.75
High: 41.75
Low: 40.52
Volume: 10,129,386
Previous Close on Wednesday, August 5th, 2026

$ 41.05

+2.84 +7.43%

Open: 40.00
High: 41.20
Low: 39.86
Volume: 12,639,655

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-06 40.75 41.75 40.52 41.37 10,127,330 +0.32 +0.78
2026-08-05 40.00 41.20 39.86 41.05 12,639,655 +2.84 +7.43
2026-08-04 38.09 38.56 37.88 38.21 7,939,640 +0.85 +2.28
2026-08-03 36.61 37.48 36.32 37.36 5,391,076 +0.63 +1.72
2026-07-31 37.09 37.26 36.19 36.73 6,264,488 -0.97 -2.57
2026-07-30 37.22 37.77 36.60 37.70 9,795,504 +1.34 +3.69
2026-07-29 36.57 37.27 35.48 36.36 8,361,115 -0.33 -0.90
2026-07-28 36.88 36.99 36.15 36.69 6,202,983 -0.69 -1.85
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 41.75
On 2026-08-06		 36.19
On 2026-07-31		 3.67 9.73 37.26
On 2026-07-31		 37.26
On 2026-07-31		 0.00 38.94
10D 41.75
On 2026-08-06		 35.48
On 2026-07-29		 4.21 11.33 37.79
On 2026-07-27		 35.48
On 2026-07-29		 -6.11 38.00
20D 41.75
On 2026-08-06		 34.03
On 2026-07-17		 4.54 12.33 37.49
On 2026-07-14		 34.03
On 2026-07-17		 -9.23 37.03
WTD 41.75
On 2026-08-06		 36.32
On 2026-08-03		 4.64 12.63 37.48
On 2026-08-03		 37.48
On 2026-08-03		 0.00 39.50
MTD 41.75
On 2026-08-06		 36.32
On 2026-08-03		 4.64 12.63 37.48
On 2026-08-03		 37.48
On 2026-08-03		 0.00 39.50
As of Thursday, August 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

374.55 -6.67 -1.75 3,173,128
KO

The Coca-Cola Company

86.85 +0.02 +0.02 12,741,171
PFE

Pfizer Inc.

26.20 +0.39 +1.51 49,815,520
VZ

Verizon Communications Inc.

46.99 +0.52 +1.12 21,722,872
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,885.10 -464.02 -0.85 415,679,747
DJTA

Dow Jones Transportation Average

21,424.10 -153.23 -0.71 75,263,457
SPX

S&P 500 Index

7,709.96 -13.59 -0.18
OEX

S&P 100 Index

3,815.19 +0.71 +0.02
NDX

NASDAQ 100 Index

29,373.33 -114.46 -0.39
NYA

NYSE Composite Index

24,484.06 -29.72 -0.12
XAX

NYSE AMEX Composite Index

8,487.70 +46.06 +0.55
RUI

RUSSELL 1000 Index

4,196.80 -7.56 -0.18
RUT

Russell 2000 Index

3,001.55 -17.64 -0.58
RUA

Russell 3000 Index

4,380.92 -8.63 -0.20
VIX

CBOE Volatility Index

15.13 -0.70 -4.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.56 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.91 -0.15 -0.71
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.68 -0.29 -1.53
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

104.45 +0.20 +0.19 597,659
MD

MEDNAX Inc.

26.51 +0.52 +2.00 1,065,014
B

Barnes Group Inc.

41.37 +0.32 +0.78 10,129,386