B: Barnes Group Inc.

As of Tuesday, October 27th, 2026

$ 39.27

+1.03 +2.69%

Open: 38.37
High: 39.27
Low: 38.19
Volume: 5,860,903
Previous Close on Monday, October 26th, 2026

$ 38.24

+0.13 +0.34%

Open: 38.38
High: 38.44
Low: 37.44
Volume: 5,805,052

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-27 38.37 39.27 38.19 39.27 5,860,903 +1.03 +2.69
2026-10-26 38.38 38.44 37.44 38.24 5,805,052 +0.13 +0.34
2026-10-23 38.34 38.59 37.40 38.11 6,889,319 -0.52 -1.35
2026-10-22 39.35 39.55 38.24 38.63 8,630,496 -2.17 -5.32
2026-10-21 40.82 40.90 40.24 40.80 5,007,600 +0.37 +0.92
2026-10-20 39.81 41.23 39.67 40.43 4,873,398 +0.43 +1.08
2026-10-19 40.54 40.92 40.23 40.00 4,419,000 -0.82 -2.01
2026-10-16 40.35 41.34 40.14 40.82 7,000,959 +0.27 +0.67
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 40.90
On 2026-10-21		 37.40
On 2026-10-23		 -1.16 -2.87 40.90
On 2026-10-21		 37.40
On 2026-10-23		 -8.56 39.01
10D 41.34
On 2026-10-16		 37.40
On 2026-10-23		 -1.25 -3.08 41.34
On 2026-10-16		 37.40
On 2026-10-23		 -9.53 39.57
20D 41.54
On 2026-09-30		 37.40
On 2026-10-23		 -1.97 -4.78 41.54
On 2026-09-30		 37.40
On 2026-10-23		 -9.97 39.95
WTD 39.27
On 2026-10-27		 37.44
On 2026-10-26		 1.16 3.04 38.44
On 2026-10-26		 38.44
On 2026-10-26		 0.00 38.76
MTD 41.34
On 2026-10-16		 37.40
On 2026-10-23		 -1.40 -3.44 41.34
On 2026-10-16		 37.40
On 2026-10-23		 -9.53 39.91
As of Tuesday, October 27th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.76 +9.04 +3.13 6,888,699
KO

The Coca-Cola Company

91.33 -1.37 -1.48 17,683,279
PFE

Pfizer Inc.

29.79 +0.03 +0.11 25,603,443
VZ

Verizon Communications Inc.

43.89 +0.74 +1.71 28,178,171
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,377.57 +15.99 +0.03 401,210,066
DJTA

Dow Jones Transportation Average

20,547.52 +342.70 +1.70 75,231,070
SPX

S&P 500 Index

7,722.60 +45.83 +0.60
OEX

S&P 100 Index

3,831.76 +27.48 +0.72
NDX

NASDAQ 100 Index

29,651.44 +378.04 +1.29
NYA

NYSE Composite Index

24,210.68 +23.82 +0.10
XAX

NYSE AMEX Composite Index

8,251.07 -199.88 -2.37
RUI

RUSSELL 1000 Index

4,198.49 +24.36 +0.58
RUT

Russell 2000 Index

2,818.87 +32.45 +1.16
RUA

Russell 3000 Index

4,371.48 +26.35 +0.61
VIX

CBOE Volatility Index

17.52 -0.87 -4.73
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.21 -0.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.57 -0.37 -1.86
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

39.27 +1.03 +2.69 5,860,903