B: Barnes Group Inc.

As of Thursday, August 27th, 2026

$ 47.32

+0.32 +0.68%

Open: 47.07
High: 47.61
Low: 46.56
Volume: 7,967,646
Previous Close on Wednesday, August 26th, 2026

$ 47.00

-1.87 -3.83%

Open: 48.18
High: 48.55
Low: 46.97
Volume: 11,532,211

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-27 47.07 47.61 46.56 47.32 7,967,646 +0.32 +0.68
2026-08-26 48.18 48.55 46.97 47.00 11,532,211 -1.87 -3.83
2026-08-25 47.52 49.14 47.52 48.87 10,088,861 +0.67 +1.39
2026-08-24 48.09 48.50 47.42 48.20 12,583,918 +0.60 +1.26
2026-08-21 47.40 47.79 46.93 47.60 11,444,435 +1.33 +2.87
2026-08-20 44.85 46.58 44.85 46.27 13,619,776 +1.14 +2.53
2026-08-19 44.10 45.61 43.98 45.13 16,876,878 +3.04 +7.22
2026-08-18 41.81 42.52 41.51 42.09 8,548,868 -0.43 -1.01
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 49.14
On 2026-08-25		 46.56
On 2026-08-27		 1.05 2.27 49.14
On 2026-08-25		 46.56
On 2026-08-27		 -5.25 47.80
10D 49.14
On 2026-08-25		 41.19
On 2026-08-14		 6.39 15.61 49.14
On 2026-08-25		 46.56
On 2026-08-27		 -5.25 45.66
20D 49.14
On 2026-08-25		 36.19
On 2026-07-31		 9.62 25.52 44.14
On 2026-08-07		 39.44
On 2026-08-10		 -10.65 42.91
WTD 49.14
On 2026-08-25		 46.56
On 2026-08-27		 -0.28 -0.59 49.14
On 2026-08-25		 46.56
On 2026-08-27		 -5.25 47.85
MTD 49.14
On 2026-08-25		 36.32
On 2026-08-03		 10.59 28.83 44.14
On 2026-08-07		 39.44
On 2026-08-10		 -10.65 43.23
As of Thursday, August 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.73 -11.66 -3.29 5,086,818
KO

The Coca-Cola Company

89.06 -1.02 -1.13 13,431,937
PFE

Pfizer Inc.

28.02 -0.28 -0.99 31,142,381
VZ

Verizon Communications Inc.

49.43 -0.76 -1.51 16,369,839
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,569.44 +105.56 +0.20 653,738,196
DJTA

Dow Jones Transportation Average

21,440.27 -142.79 -0.66 46,263,927
SPX

S&P 500 Index

7,730.99 +55.29 +0.72
OEX

S&P 100 Index

3,811.74 +36.64 +0.97
NDX

NASDAQ 100 Index

29,641.56 +417.04 +1.43
NYA

NYSE Composite Index

24,649.02 -93.05 -0.38
XAX

NYSE AMEX Composite Index

8,943.01 +38.87 +0.44
RUI

RUSSELL 1000 Index

4,214.62 +29.01 +0.69
RUT

Russell 2000 Index

3,014.34 +8.44 +0.28
RUA

Russell 3000 Index

4,399.52 +29.53 +0.68
VIX

CBOE Volatility Index

14.51 -0.71 -4.66
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.24 -0.19 -0.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.36 -0.27 -1.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.56 -0.43 -2.39
 
Recent
Ticker Last Chg %Chg Volume
MD

MEDNAX Inc.

26.80 -0.15 -0.56 542,536
B

Barnes Group Inc.

47.32 +0.32 +0.68 7,967,646