B: Barnes Group Inc.

As of Friday, February 6th, 2026

$ 45.16

+1.19 +2.71%

Open: 44.89
High: 45.85
Low: 44.85
Volume: 14,656,776
Previous Close on Thursday, February 5th, 2026

$ 43.97

-3.39 -7.16%

Open: 45.34
High: 46.85
Low: 43.75
Volume: 26,682,557

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 44.89 45.85 44.85 45.16 14,656,776 +1.19 +2.71
2026-02-05 45.34 46.85 43.75 43.97 26,682,557 -3.39 -7.16
2026-02-04 48.54 48.85 45.03 47.36 19,137,474 -0.17 -0.36
2026-02-03 49.48 49.51 46.48 47.53 23,782,552 +1.10 +2.37
2026-02-02 45.46 47.05 45.12 46.43 20,542,149 +0.64 +1.40
2026-01-30 47.30 49.09 45.34 45.79 31,163,326 -6.26 -12.03
2026-01-29 54.13 54.69 49.93 52.05 24,155,314 -0.93 -1.76
2026-01-28 52.57 53.21 51.41 52.98 21,702,773 +0.81 +1.55
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 49.51
On 2026-02-03		 43.75
On 2026-02-05		 -0.63 -1.38 49.51
On 2026-02-03		 43.75
On 2026-02-05		 -11.63 46.09
10D 54.69
On 2026-01-29		 43.75
On 2026-02-05		 -5.92 -11.58 54.69
On 2026-01-29		 43.75
On 2026-02-05		 -20.00 48.47
20D 54.69
On 2026-01-29		 43.75
On 2026-02-05		 -2.28 -4.81 54.69
On 2026-01-29		 43.75
On 2026-02-05		 -20.00 48.95
WTD 49.51
On 2026-02-03		 43.75
On 2026-02-05		 -0.63 -1.38 49.51
On 2026-02-03		 43.75
On 2026-02-05		 -11.63 46.09
MTD 49.51
On 2026-02-03		 43.75
On 2026-02-05		 -0.63 -1.38 49.51
On 2026-02-03		 43.75
On 2026-02-05		 -11.63 46.09
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
AXS

AXIS Capital Holdings Limited

106.53 -0.06 -0.06 386,933
B

Barnes Group Inc.

45.16 +1.19 +2.71 14,656,776