B: Barnes Group Inc.

As of Friday, November 7th, 2025

$ 33.09

+0.54 +1.66%

Open: 32.58
High: 33.12
Low: 32.18
Volume: 13,744,307
Previous Close on Thursday, November 6th, 2025

$ 32.55

-0.24 -0.73%

Open: 32.90
High: 33.35
Low: 32.41
Volume: 11,238,533

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-07 32.58 33.12 32.18 33.09 13,744,307 +0.54 +1.66
2025-11-06 32.90 33.35 32.41 32.55 11,238,533 -0.24 -0.73
2025-11-05 32.13 32.80 32.10 32.79 9,495,550 +1.12 +3.54
2025-11-04 32.07 32.33 31.61 31.67 11,476,046 -1.39 -4.20
2025-11-03 32.71 33.27 32.46 33.06 9,550,450 +0.26 +0.79
2025-10-31 33.06 33.13 32.34 32.80 9,632,297 -0.26 -0.79
2025-10-30 32.10 33.10 31.88 33.06 13,289,798 +1.00 +3.12
2025-10-29 32.37 32.45 31.80 32.06 15,355,842 +0.22 +0.69
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 33.35
On 2025-11-06		 31.61
On 2025-11-04		 0.29 0.88 33.27
On 2025-11-03		 31.61
On 2025-11-04		 -4.99 32.63
10D 33.35
On 2025-11-06		 30.98
On 2025-10-27		 0.61 1.88 33.27
On 2025-11-03		 31.61
On 2025-11-04		 -4.99 32.48
20D 36.40
On 2025-10-16		 30.35
On 2025-10-22		 0.35 1.07 36.40
On 2025-10-16		 30.35
On 2025-10-22		 -16.62 32.87
WTD 33.35
On 2025-11-06		 31.61
On 2025-11-04		 0.29 0.88 33.27
On 2025-11-03		 31.61
On 2025-11-04		 -4.99 32.63
MTD 33.35
On 2025-11-06		 31.61
On 2025-11-04		 0.29 0.88 33.27
On 2025-11-03		 31.61
On 2025-11-04		 -4.99 32.63
As of Friday, November 7th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.27 +2.00 +0.66 4,766,238
KO

The Coca-Cola Company

70.55 +1.49 +2.16 25,092,901
PFE

Pfizer Inc.

24.43 -0.42 -1.69 117,730,326
VZ

Verizon Communications Inc.

40.03 +0.21 +0.53 28,350,938
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,987.10 +74.80 +0.16 591,095,079
DJTA

Dow Jones Transportation Average

16,209.22 +252.60 +1.58 147,544,951
SPX

S&P 500 Index

6,728.80 +8.46 +0.13
OEX

S&P 100 Index

3,375.68 -5.33 -0.16
NDX

NASDAQ 100 Index

25,059.81 -70.23 -0.28
NYA

NYSE Composite Index

21,408.56 +120.02 +0.56
XAX

NYSE AMEX Composite Index

7,038.30 +145.16 +2.11
RUI

RUSSELL 1000 Index

3,672.01 +7.67 +0.21
RUT

Russell 2000 Index

2,432.82 +14.00 +0.58
RUA

Russell 3000 Index

3,818.93 +8.58 +0.23
VIX

CBOE Volatility Index

19.08 -0.52 -2.65
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.17 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.22 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.21 -0.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,699.29 -29.10 -0.25
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

33.09 +0.54 +1.66 13,744,307