B: Barnes Group Inc.

As of Friday, July 17th, 2026

$ 34.84

-- 0 0%

Open: 34.84
High: 34.84
Low: 34.84
Volume: N/A
Previous Close on Thursday, July 16th, 2026

$ 34.84

-1.07 -2.98%

Open: 35.16
High: 35.37
Low: 34.47
Volume: 11,099,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 35.16 35.37 34.47 34.84 11,099,358 -1.07 -2.98
2026-07-15 36.55 36.80 35.27 35.91 8,812,468 -0.58 -1.59
2026-07-14 37.25 37.49 36.32 36.49 8,463,661 +0.55 +1.53
2026-07-13 36.11 36.37 35.59 35.94 6,114,163 -0.74 -2.02
2026-07-10 36.64 36.91 36.25 36.68 4,632,947 -0.15 -0.41
2026-07-09 36.44 36.88 36.04 36.83 10,625,435 +1.09 +3.05
2026-07-08 36.09 36.38 34.87 35.74 9,854,032 -1.12 -3.04
2026-07-07 37.79 37.99 36.60 36.86 7,378,432 -1.25 -3.28
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 37.49
On 2026-07-14		 34.47
On 2026-07-16		 -1.99 -5.40 37.49
On 2026-07-14		 34.47
On 2026-07-16		 -8.07 35.97
10D 38.80
On 2026-07-06		 34.47
On 2026-07-16		 -1.61 -4.42 38.80
On 2026-07-06		 34.47
On 2026-07-16		 -11.17 36.56
20D 43.74
On 2026-06-17		 34.47
On 2026-07-16		 -7.93 -18.54 43.74
On 2026-06-17		 34.47
On 2026-07-16		 -21.20 37.31
WTD 37.49
On 2026-07-14		 34.47
On 2026-07-16		 -1.84 -5.02 37.49
On 2026-07-14		 34.47
On 2026-07-16		 -8.07 35.80
MTD 38.80
On 2026-07-06		 34.47
On 2026-07-16		 -1.89 -5.15 38.80
On 2026-07-06		 34.47
On 2026-07-16		 -11.17 36.55
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

356.47 +10.74 +3.11 1,247,276
KO

The Coca-Cola Company

83.12 -1.80 -2.12 4,898,875
PFE

Pfizer Inc.

25.40 +0.26 +1.01 8,411,890
VZ

Verizon Communications Inc.

44.45 +0.57 +1.29 6,701,576
VIX

CBOE Volatility Index

17.96 +1.25 +7.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,553.24 +0.27 +0.00 132,363,179
DJTA

Dow Jones Transportation Average

22,803.86 -22.74 -0.10 10,484,330
SPX

S&P 500 Index

7,489.92 -43.85 -0.58
OEX

S&P 100 Index

3,686.03 -31.20 -0.84
NDX

NASDAQ 100 Index

28,663.96 -361.81 -1.25
NYA

NYSE Composite Index

23,972.91 +20.65 +0.09
XAX

NYSE AMEX Composite Index

8,078.77 +82.88 +1.04
RUI

RUSSELL 1000 Index

4,080.55 -22.41 -0.55
RUT

Russell 2000 Index

2,977.81 +3.24 +0.11
RUA

Russell 3000 Index

4,263.18 -22.21 -0.52
VIX

CBOE Volatility Index

17.96 +1.25 +7.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 +0.27 +1.15
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.09 +0.44 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.21 +0.74 +3.80
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

34.84 0.00 0.00