B: Barnes Group Inc.

As of Friday, August 22nd, 2025

$ 26.20

+0.67 +2.62%

Open: 25.34
High: 26.37
Low: 25.28
Volume: 20,667,552
Previous Close on Thursday, August 21st, 2025

$ 25.53

+0.69 +2.78%

Open: 24.92
High: 25.63
Low: 24.89
Volume: 21,605,724

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 25.34 26.37 25.28 26.20 20,667,552 +0.67 +2.62
2025-08-21 24.92 25.63 24.89 25.53 21,605,724 +0.69 +2.78
2025-08-20 24.25 25.07 24.19 24.84 23,148,814 +0.87 +3.63
2025-08-19 24.25 24.48 23.93 23.97 16,500,816 -0.29 -1.20
2025-08-18 24.12 24.44 24.01 24.26 10,783,358 +0.16 +0.66
2025-08-15 23.72 24.12 23.44 24.10 11,132,496 +0.48 +2.03
2025-08-14 23.79 23.91 23.52 23.62 10,408,724 -0.24 -1.01
2025-08-13 23.59 24.15 23.56 23.86 17,785,555 +0.36 +1.53
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 26.37
On 2025-08-22		 23.93
On 2025-08-19		 2.10 8.71 24.44
On 2025-08-18		 24.44
On 2025-08-18		 0.00 24.96
10D 26.37
On 2025-08-22		 22.13
On 2025-08-11		 2.77 11.82 24.15
On 2025-08-13		 23.44
On 2025-08-15		 -2.94 24.27
20D 26.37
On 2025-08-22		 20.95
On 2025-07-31		 4.46 20.52 23.54
On 2025-08-08		 22.13
On 2025-08-11		 -5.97 23.16
WTD 26.37
On 2025-08-22		 23.93
On 2025-08-19		 2.10 8.71 24.44
On 2025-08-18		 24.44
On 2025-08-18		 0.00 24.96
MTD 26.37
On 2025-08-22		 21.13
On 2025-08-01		 5.08 24.05 23.54
On 2025-08-08		 22.13
On 2025-08-11		 -5.97 23.63
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
AROC

Archrock Inc.

25.20 +0.24 +0.96 1,781,224
AMPH

Amphastar Pharmaceuticals Inc.

30.50 +0.84 +2.83 494,527
USIO

Usio Inc.

1.52 +0.08 +5.56 35,986
IMDX

Insight Molecular Diagnostics Inc.

2.59 +0.11 +4.44 23,169
B

Barnes Group Inc.

26.20 +0.67 +2.62 20,667,552