B: Barnes Group Inc.

As of Wednesday, June 18th, 2025

$ 21.13

-0.22 -1.03%

Open: 21.31
High: 21.34
Low: 21.01
Volume: 13,570,823
Previous Close on Tuesday, June 17th, 2025

$ 21.35

-0.06 -0.28%

Open: 21.50
High: 21.56
Low: 21.07
Volume: 15,585,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 21.31 21.34 21.01 21.13 13,570,823 -0.22 -1.03
2025-06-17 21.50 21.56 21.07 21.35 15,585,671 -0.06 -0.28
2025-06-16 21.37 21.70 21.30 21.41 32,102,381 -0.18 -0.83
2025-06-13 21.16 21.63 20.95 21.59 29,774,015 +0.66 +3.15
2025-06-12 20.49 21.06 20.36 20.93 24,390,673 +0.69 +3.41
2025-06-11 20.08 20.26 20.01 20.24 10,758,942 +0.20 +1.00
2025-06-10 20.43 20.46 19.94 20.04 12,229,550 -0.27 -1.33
2025-06-09 19.86 20.37 19.80 20.31 18,298,476 +0.49 +2.47
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 21.70
On 2025-06-16		 20.36
On 2025-06-12		 0.89 4.40 21.70
On 2025-06-16		 21.01
On 2025-06-18		 -3.18 21.28
10D 21.70
On 2025-06-16		 19.57
On 2025-06-06		 0.99 4.92 20.75
On 2025-06-05		 19.57
On 2025-06-06		 -5.66 20.69
20D 21.70
On 2025-06-16		 18.41
On 2025-05-22		 2.46 13.18 20.75
On 2025-06-05		 19.57
On 2025-06-06		 -5.66 20.00
WTD 21.70
On 2025-06-16		 21.01
On 2025-06-18		 -0.46 -2.13 21.70
On 2025-06-16		 21.01
On 2025-06-18		 -3.18 21.30
MTD 21.70
On 2025-06-16		 19.43
On 2025-06-02		 1.97 10.28 20.75
On 2025-06-05		 19.57
On 2025-06-06		 -5.66 20.57
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
ABT

Abbott Laboratories

132.41 +0.13 +0.10 4,917,381
USIO

Usio Inc.

1.40 +0.02 +1.45 32,327
B

Barnes Group Inc.

21.13 -0.22 -1.03 13,570,823