B: Barnes Group Inc.

As of Tuesday, September 16th, 2025

$ 29.03

-- 0 0%

Open: 29.03
High: 29.03
Low: 29.03
Volume: N/A
Previous Close on Monday, September 15th, 2025

$ 29.03

-- 0 0%

Open: 28.96
High: 29.12
Low: 28.64
Volume: 13,481,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-15 28.96 29.12 28.64 29.03 13,481,621 0.00 0.00
2025-09-12 29.48 29.59 28.81 29.03 18,904,363 -0.37 -1.26
2025-09-11 29.09 29.44 28.92 29.40 16,529,332 -0.08 -0.27
2025-09-10 29.34 29.79 29.30 29.48 16,478,055 +0.32 +1.10
2025-09-09 29.25 29.35 28.83 29.16 23,824,564 +0.17 +0.59
2025-09-08 28.77 29.14 28.45 28.99 20,123,880 +0.58 +2.04
2025-09-05 27.61 28.48 27.43 28.41 20,864,579 +1.18 +4.33
2025-09-04 26.88 27.36 26.82 27.23 15,708,253 +0.11 +0.41
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 29.79
On 2025-09-10		 28.64
On 2025-09-15		 0.04 0.14 29.79
On 2025-09-10		 28.64
On 2025-09-15		 -3.86 29.22
10D 29.79
On 2025-09-10		 26.55
On 2025-09-02		 2.40 9.01 29.79
On 2025-09-10		 28.64
On 2025-09-15		 -3.86 28.48
20D 29.79
On 2025-09-10		 23.93
On 2025-08-19		 4.93 20.46 29.79
On 2025-09-10		 28.64
On 2025-09-15		 -3.86 27.10
WTD 29.12
On 2025-09-15		 28.64
On 2025-09-15		 0.00 0.00 -- -- -- 29.03
MTD 29.79
On 2025-09-10		 26.55
On 2025-09-02		 2.40 9.01 29.79
On 2025-09-10		 28.64
On 2025-09-15		 -3.86 28.48
As of Monday, September 15th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.83 +7.05 +2.46 2,480,552
KO

The Coca-Cola Company

66.35 +0.14 +0.20 6,275,603
PFE

Pfizer Inc.

23.91 -0.06 -0.27 24,992,159
VZ

Verizon Communications Inc.

43.65 -0.23 -0.51 7,091,662
VIX

CBOE Volatility Index

16.03 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,754.74 -128.71 -0.28 221,067,337
DJTA

Dow Jones Transportation Average

15,568.10 -7.18 -0.05 90,191,682
SPX

S&P 500 Index

6,611.61 -3.67 -0.06
OEX

S&P 100 Index

3,302.65 +3.62 +0.11
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,286.25 -7.54 -0.03
NYA

NYSE Composite Index

21,367.50 -27.10 -0.13
XAX

NYSE AMEX Composite Index

7,067.86 +79.91 +1.14
RUI

RUSSELL 1000 Index

3,618.35 -2.82 -0.08
RUT

Russell 2000 Index

2,396.23 -8.90 -0.37
RUA

Russell 3000 Index

3,763.06 -3.41 -0.09
VIX

CBOE Volatility Index

16.03 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.22 +0.17 +0.77
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.92 +0.18 +0.87
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.80 +0.27 +1.46
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,239.57 -4.36 -0.04
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

29.03 0.00 0.00