B: Barnes Group Inc.

As of Monday, October 20th, 2025

$ 33.33

-- 0 0%

Open: 33.33
High: 33.33
Low: 33.33
Volume: N/A
Previous Close on Friday, October 17th, 2025

$ 33.33

-2.32 -6.51%

Open: 34.98
High: 34.98
Low: 32.69
Volume: 25,941,834

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 34.98 34.98 32.69 33.33 25,941,834 -2.32 -6.51
2025-10-16 35.21 36.40 34.91 35.65 21,261,719 +0.97 +2.80
2025-10-15 33.75 34.72 33.71 34.68 21,966,999 +1.38 +4.14
2025-10-14 33.07 33.80 32.99 33.30 13,836,813 -0.12 -0.36
2025-10-13 33.72 33.92 33.11 33.42 11,927,234 +0.68 +2.08
2025-10-10 33.20 33.20 32.47 32.74 17,971,416 -0.30 -0.91
2025-10-09 34.02 34.02 32.65 33.04 16,570,216 -0.86 -2.54
2025-10-08 34.01 34.11 33.54 33.90 16,470,111 +0.68 +2.05
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 36.40
On 2025-10-16		 32.69
On 2025-10-17		 0.59 1.80 36.40
On 2025-10-16		 32.69
On 2025-10-17		 -10.19 34.08
10D 36.40
On 2025-10-16		 32.47
On 2025-10-10		 -0.62 -1.83 36.40
On 2025-10-16		 32.69
On 2025-10-17		 -10.19 33.73
20D 36.40
On 2025-10-16		 32.47
On 2025-10-10		 0.34 1.03 36.40
On 2025-10-16		 32.69
On 2025-10-17		 -10.19 33.85
WTD 36.40
On 2025-10-16		 32.69
On 2025-10-17		 0.59 1.80 36.40
On 2025-10-16		 32.69
On 2025-10-17		 -10.19 34.08
MTD 36.40
On 2025-10-16		 32.47
On 2025-10-10		 0.56 1.71 36.40
On 2025-10-16		 32.69
On 2025-10-17		 -10.19 33.76
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.20 +4.06 +1.35 156,056
KO

The Coca-Cola Company

68.33 -0.11 -0.16 607,983
PFE

Pfizer Inc.

24.64 +0.13 +0.53 1,641,263
VZ

Verizon Communications Inc.

40.70 +0.15 +0.37 657,182
VIX

CBOE Volatility Index

19.76 -1.02 -4.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,442.90 +252.29 +0.55 24,889,794
DJTA

Dow Jones Transportation Average

15,720.57 +44.29 +0.28 2,536,065
SPX

S&P 500 Index

6,707.78 +43.77 +0.66
OEX

S&P 100 Index

3,350.76 +20.13 +0.60
NDX

NASDAQ 100 Index

25,017.00 +199.05 +0.80
NYA

NYSE Composite Index

21,542.23 +130.77 +0.61
XAX

NYSE AMEX Composite Index

6,969.04 +79.13 +1.15
RUI

RUSSELL 1000 Index

3,665.31 +24.24 +0.67
RUT

Russell 2000 Index

2,482.75 +30.57 +1.25
RUA

Russell 3000 Index

3,815.65 +26.20 +0.69
VIX

CBOE Volatility Index

19.76 -1.02 -4.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.48 -0.38 -1.59
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.95 -0.43 -1.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.37 -0.72 -3.26
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,633.63 +94.12 +0.82
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

33.33 0.00 0.00