B: Barnes Group Inc.

As of Monday, July 14th, 2025

$ 21.22

-- 0 0%

Open: 21.22
High: 21.22
Low: 21.22
Volume: N/A
Previous Close on Friday, July 11th, 2025

$ 21.22

+0.15 +0.71%

Open: 21.30
High: 21.37
Low: 21.04
Volume: 8,634,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-11 21.30 21.37 21.04 21.22 8,634,487 +0.15 +0.71
2025-07-10 20.97 21.07 20.78 21.07 7,360,391 +0.17 +0.81
2025-07-09 20.74 20.98 20.57 20.90 9,409,696 +0.17 +0.82
2025-07-08 21.49 21.54 20.55 20.73 12,871,773 -0.87 -4.03
2025-07-07 21.15 21.68 20.97 21.60 9,551,225 +0.14 +0.65
2025-07-03 21.01 21.53 21.01 21.46 7,188,441 +0.24 +1.13
2025-07-02 21.02 21.31 20.88 21.22 9,588,811 +0.37 +1.77
2025-07-01 21.16 21.26 20.81 20.85 8,453,627 +0.03 +0.14
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 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -0.24 -1.12 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -5.24 21.10
10D 21.68
On 2025-07-07		 20.35
On 2025-06-27		 0.02 0.09 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -5.24 21.03
20D 21.70
On 2025-06-16		 20.35
On 2025-06-27		 0.98 4.84 21.70
On 2025-06-16		 20.35
On 2025-06-27		 -6.22 21.08
WTD 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -0.24 -1.12 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -5.24 21.10
MTD 21.68
On 2025-07-07		 20.55
On 2025-07-08		 0.40 1.92 21.68
On 2025-07-07		 20.55
On 2025-07-08		 -5.24 21.13
As of Friday, July 11th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

258.98 +3.56 +1.39 1,762,418
KO

The Coca-Cola Company

69.68 -0.20 -0.28 3,000,852
PFE

Pfizer Inc.

25.49 -0.17 -0.64 7,222,214
VZ

Verizon Communications Inc.

41.68 +0.06 +0.14 4,963,770
VIX

CBOE Volatility Index

17.17 +0.77 +4.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,346.95 -24.56 -0.06 137,778,550
DJTA

Dow Jones Transportation Average

16,041.61 -167.25 -1.03 34,169,185
SPX

S&P 500 Index

6,255.61 -4.14 -0.07
OEX

S&P 100 Index

3,071.77 -2.04 -0.07
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,811.36 +30.76 +0.14
NYA

NYSE Composite Index

20,534.63 -13.04 -0.06
XAX

NYSE AMEX Composite Index

5,980.19 +15.85 +0.27
RUI

RUSSELL 1000 Index

3,424.73 +0.09 +0.00
RUT

Russell 2000 Index

2,238.61 +3.78 +0.17
RUA

Russell 3000 Index

3,559.70 +0.35 +0.01
VIX

CBOE Volatility Index

17.17 +0.77 +4.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.37 +0.14 +0.63
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.28 +0.19 +0.90
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.81 +0.44 +2.27
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,444.36 +18.02 +0.17
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

21.22 0.00 0.00