B: Barnes Group Inc.

As of Friday, December 26th, 2025

$ 46.21

+0.76 +1.67%

Open: 45.92
High: 46.22
Low: 45.56
Volume: 6,234,252
Previous Close on Wednesday, December 24th, 2025

$ 45.45

-0.18 -0.39%

Open: 45.44
High: 45.69
Low: 45.01
Volume: 4,735,248

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-26 45.92 46.22 45.56 46.21 6,234,252 +0.76 +1.67
2025-12-24 45.44 45.69 45.01 45.45 4,735,248 -0.18 -0.39
2025-12-23 45.80 46.20 45.16 45.63 9,056,284 +0.04 +0.09
2025-12-22 45.75 46.45 45.01 45.59 12,388,667 +0.86 +1.92
2025-12-19 43.96 45.43 43.96 44.73 23,158,654 +0.86 +1.96
2025-12-18 43.27 44.38 43.11 43.87 11,237,424 +0.30 +0.69
2025-12-17 43.61 44.04 42.82 43.57 10,279,005 +0.64 +1.49
2025-12-16 43.39 43.96 42.57 42.93 10,363,115 -0.41 -0.95
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 46.45
On 2025-12-22		 43.96
On 2025-12-19		 2.34 5.33 46.45
On 2025-12-22		 45.01
On 2025-12-24		 -3.10 45.52
10D 46.45
On 2025-12-22		 42.04
On 2025-12-12		 3.06 7.09 44.25
On 2025-12-15		 42.57
On 2025-12-16		 -3.80 44.44
20D 46.45
On 2025-12-22		 40.02
On 2025-12-08		 5.23 12.76 43.08
On 2025-12-01		 40.02
On 2025-12-08		 -7.11 42.87
WTD 46.45
On 2025-12-22		 45.01
On 2025-12-22		 1.48 3.31 46.45
On 2025-12-22		 45.01
On 2025-12-24		 -3.10 45.72
MTD 46.45
On 2025-12-22		 40.02
On 2025-12-08		 4.87 11.78 43.08
On 2025-12-01		 40.02
On 2025-12-08		 -7.11 42.95
As of Friday, December 26th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.14 -1.61 -0.51 1,875,671
KO

The Coca-Cola Company

69.87 -0.24 -0.34 5,676,190
PFE

Pfizer Inc.

25.09 +0.06 +0.24 21,574,332
VZ

Verizon Communications Inc.

40.48 +0.16 +0.40 11,837,701
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,710.97 -20.19 -0.04 288,775,376
DJTA

Dow Jones Transportation Average

17,647.24 -22.18 -0.13 67,888,751
SPX

S&P 500 Index

6,929.94 -2.11 -0.03
OEX

S&P 100 Index

3,471.43 -1.46 -0.04
NDX

NASDAQ 100 Index

25,644.39 -11.76 -0.05
NYA

NYSE Composite Index

22,246.56 +17.45 +0.08
XAX

NYSE AMEX Composite Index

6,933.81 -2.76 -0.04
RUI

RUSSELL 1000 Index

3,780.85 -1.12 -0.03
RUT

Russell 2000 Index

2,534.35 -13.74 -0.54
RUA

Russell 3000 Index

3,934.08 -2.05 -0.05
VIX

CBOE Volatility Index

13.60 +0.13 +0.97
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.64 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 0.00 0.00
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,953.91 -3.98 -0.03
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

46.21 +0.76 +1.67 6,234,252