B: Barnes Group Inc.

As of Friday, August 1st, 2025

$ 21.12

-- 0 0%

Open: 21.12
High: 21.12
Low: 21.12
Volume: N/A
Previous Close on Thursday, July 31st, 2025

$ 21.12

+0.02 +0.09%

Open: 21.23
High: 21.32
Low: 20.95
Volume: 13,195,681

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-31 21.23 21.32 20.95 21.12 13,195,681 +0.02 +0.09
2025-07-30 21.35 21.58 20.97 21.10 11,377,053 -0.40 -1.86
2025-07-29 21.43 21.61 21.27 21.50 6,489,202 +0.09 +0.42
2025-07-28 21.54 21.60 21.10 21.41 10,942,820 -0.33 -1.52
2025-07-25 21.47 21.89 21.37 21.74 13,240,577 +0.20 +0.93
2025-07-24 21.34 21.77 21.12 21.54 9,147,554 -0.07 -0.32
2025-07-23 21.74 21.95 21.54 21.61 10,668,360 -0.13 -0.60
2025-07-22 21.51 21.89 21.46 21.74 10,664,358 +0.43 +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 21.89
On 2025-07-25		 20.95
On 2025-07-31		 -0.42 -1.95 21.89
On 2025-07-25		 20.95
On 2025-07-31		 -4.32 21.37
10D 21.95
On 2025-07-23		 20.68
On 2025-07-18		 0.31 1.49 21.95
On 2025-07-23		 20.95
On 2025-07-31		 -4.58 21.38
20D 21.95
On 2025-07-23		 20.52
On 2025-07-17		 -0.10 -0.47 21.68
On 2025-07-07		 20.52
On 2025-07-17		 -5.35 21.25
WTD 21.61
On 2025-07-29		 20.95
On 2025-07-31		 -0.62 -2.85 21.61
On 2025-07-29		 20.95
On 2025-07-31		 -3.08 21.28
MTD 21.95
On 2025-07-23		 20.52
On 2025-07-17		 0.30 1.44 21.68
On 2025-07-07		 20.52
On 2025-07-17		 -5.35 21.23
As of Thursday, July 31st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

269.38 -1.70 -0.63 4,359,907
KO

The Coca-Cola Company

68.86 +0.97 +1.43 15,974,610
PFE

Pfizer Inc.

23.49 +0.20 +0.86 50,914,528
VZ

Verizon Communications Inc.

42.88 +0.12 +0.28 20,451,708
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,588.58 -542.40 -1.23 697,693,515
DJTA

Dow Jones Transportation Average

15,104.24 -342.04 -2.21 172,000,951
SPX

S&P 500 Index

6,238.01 -101.38 -1.60
OEX

S&P 100 Index

3,074.33 -56.97 -1.82
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,763.31 -454.81 -1.96
NYA

NYSE Composite Index

20,267.69 -190.76 -0.93
XAX

NYSE AMEX Composite Index

5,963.78 -11.77 -0.20
RUI

RUSSELL 1000 Index

3,411.98 -56.55 -1.63
RUT

Russell 2000 Index

2,166.78 -44.87 -2.03
RUA

Russell 3000 Index

3,542.15 -59.32 -1.65
VIX

CBOE Volatility Index

20.38 +3.66 +21.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.74 +0.92 +4.22
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.33 +1.49 +7.15
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.24 +2.10 +10.97
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,356.11 -315.17 -2.95
 
Recent
Ticker Last Chg %Chg Volume
OUT

Outfront Media Inc.

17.53 0.00 0.00
USIO

Usio Inc.

1.71 0.00 0.00
B

Barnes Group Inc.

21.12 0.00 0.00