B: Barnes Group Inc.

As of Friday, January 16th, 2026

$ 48.73

-0.91 -1.83%

Open: 49.28
High: 49.46
Low: 48.01
Volume: 11,235,690
Previous Close on Thursday, January 15th, 2026

$ 49.64

-0.31 -0.62%

Open: 49.69
High: 50.01
Low: 49.06
Volume: 10,470,814

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 49.28 49.46 48.01 48.73 11,235,638 -0.91 -1.83
2026-01-15 49.69 50.01 49.06 49.64 10,470,814 -0.31 -0.62
2026-01-14 50.42 50.51 49.37 49.95 12,826,513 +0.24 +0.48
2026-01-13 49.50 50.28 49.04 49.71 12,750,159 +0.68 +1.39
2026-01-12 49.20 49.74 48.96 49.03 13,759,565 +1.22 +2.55
2026-01-09 47.54 48.50 46.98 47.81 12,778,147 +0.37 +0.78
2026-01-08 46.22 47.53 46.00 47.44 11,155,659 +0.17 +0.36
2026-01-07 46.73 47.48 45.45 47.27 15,487,469 -0.47 -0.98
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 50.51
On 2026-01-14		 48.01
On 2026-01-16		 0.92 1.92 50.51
On 2026-01-14		 48.01
On 2026-01-16		 -4.95 49.41
10D 50.51
On 2026-01-14		 44.85
On 2026-01-05		 4.65 10.55 50.51
On 2026-01-14		 48.01
On 2026-01-16		 -4.95 48.31
20D 50.51
On 2026-01-14		 42.64
On 2026-01-02		 5.16 11.84 46.45
On 2025-12-22		 42.64
On 2026-01-02		 -8.20 46.52
WTD 50.51
On 2026-01-14		 48.01
On 2026-01-16		 0.92 1.92 50.51
On 2026-01-14		 48.01
On 2026-01-16		 -4.95 49.41
MTD 50.51
On 2026-01-14		 42.64
On 2026-01-02		 5.18 11.89 50.51
On 2026-01-14		 48.01
On 2026-01-16		 -4.95 47.92
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,952
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,399
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,437
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
JD

JD.com Inc.

28.90 -0.51 -1.73 10,641,202
B

Barnes Group Inc.

48.73 -0.91 -1.83 11,235,690