B: Barnes Group Inc.

As of Wednesday, September 16th, 2026

$ 42.55

-0.15 -0.35%

Open: 43.45
High: 43.46
Low: 41.96
Volume: 9,994,581
Previous Close on Tuesday, September 15th, 2026

$ 42.70

+0.27 +0.64%

Open: 42.58
High: 42.75
Low: 42.09
Volume: 6,941,265

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-16 43.45 43.46 41.96 42.55 9,994,581 -0.15 -0.35
2026-09-15 42.58 42.75 42.09 42.70 6,941,265 +0.27 +0.64
2026-09-14 42.47 42.83 41.88 42.43 6,775,844 -1.25 -2.86
2026-09-11 44.06 44.50 43.33 43.68 7,546,096 +0.22 +0.51
2026-09-10 43.19 43.96 43.07 43.46 9,337,127 -1.13 -2.53
2026-09-09 44.70 45.39 44.13 44.59 7,948,526 +0.49 +1.11
2026-09-08 44.66 44.90 44.08 44.10 5,312,481 -0.65 -1.45
2026-09-04 44.85 45.39 44.47 44.75 5,960,762 -1.01 -2.21
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 44.50
On 2026-09-11		 41.88
On 2026-09-14		 -2.04 -4.58 44.50
On 2026-09-11		 41.88
On 2026-09-14		 -5.89 42.96
10D 45.81
On 2026-09-03		 41.88
On 2026-09-14		 -0.55 -1.28 45.81
On 2026-09-03		 41.88
On 2026-09-14		 -8.58 43.82
20D 49.14
On 2026-08-25		 41.88
On 2026-09-14		 0.46 1.09 49.14
On 2026-08-25		 41.88
On 2026-09-14		 -14.77 45.11
WTD 43.46
On 2026-09-16		 41.88
On 2026-09-14		 -1.13 -2.59 42.83
On 2026-09-14		 42.09
On 2026-09-15		 -1.73 42.56
MTD 45.81
On 2026-09-03		 41.88
On 2026-09-14		 -2.28 -5.09 45.81
On 2026-09-03		 41.88
On 2026-09-14		 -8.58 43.75
As of Wednesday, September 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

312.90 +5.85 +1.91 4,504,960
KO

The Coca-Cola Company

87.87 -0.84 -0.95 16,915,450
PFE

Pfizer Inc.

27.46 -0.09 -0.33 25,992,599
VZ

Verizon Communications Inc.

49.76 -1.69 -3.28 24,181,442
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,461.90 -631.21 -1.21 393,681,119
DJTA

Dow Jones Transportation Average

20,075.41 -574.39 -2.78 73,953,018
SPX

S&P 500 Index

7,551.81 -33.92 -0.45
OEX

S&P 100 Index

3,755.35 -15.49 -0.41
NDX

NASDAQ 100 Index

28,945.06 +7.22 +0.02
NYA

NYSE Composite Index

23,934.14 -194.31 -0.81
XAX

NYSE AMEX Composite Index

8,542.24 -260.97 -2.96
RUI

RUSSELL 1000 Index

4,110.48 -18.53 -0.45
RUT

Russell 2000 Index

2,858.81 -11.47 -0.40
RUA

Russell 3000 Index

4,285.88 -19.24 -0.45
VIX

CBOE Volatility Index

17.71 +0.51 +2.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.06 +0.18 +0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.03 +0.27 +1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.74 +0.38 +1.96
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

42.55 -0.15 -0.35 9,994,581