B: Barnes Group Inc.

As of Thursday, June 25th, 2026

$ 36.75

+0.29 +0.80%

Open: 37.00
High: 37.40
Low: 36.44
Volume: 9,058,164
Previous Close on Wednesday, June 24th, 2026

$ 36.46

-1.72 -4.50%

Open: 36.75
High: 37.21
Low: 35.91
Volume: 15,233,871

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 37.00 37.40 36.44 36.75 9,058,164 +0.29 +0.80
2026-06-24 36.75 37.21 35.91 36.46 15,233,871 -1.72 -4.50
2026-06-23 38.98 39.03 37.95 38.18 8,491,484 -1.96 -4.88
2026-06-22 39.76 40.39 39.66 40.14 7,305,509 -0.20 -0.50
2026-06-18 41.34 42.22 39.72 40.34 16,391,822 -0.95 -2.30
2026-06-17 42.79 43.74 41.25 41.29 13,760,851 -1.48 -3.46
2026-06-16 42.30 43.17 42.14 42.77 10,041,576 +0.94 +2.25
2026-06-15 42.20 42.84 41.66 41.83 11,893,056 +1.63 +4.05
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 42.22
On 2026-06-18		 35.91
On 2026-06-24		 -4.54 -11.00 42.22
On 2026-06-18		 35.91
On 2026-06-24		 -14.95 38.37
10D 43.74
On 2026-06-17		 35.91
On 2026-06-24		 -0.44 -1.18 43.74
On 2026-06-17		 35.91
On 2026-06-24		 -17.90 39.71
20D 43.74
On 2026-06-17		 35.91
On 2026-06-24		 -4.50 -10.91 43.74
On 2026-06-17		 35.91
On 2026-06-24		 -17.90 40.34
WTD 40.39
On 2026-06-22		 35.91
On 2026-06-24		 -3.59 -8.90 40.39
On 2026-06-22		 35.91
On 2026-06-24		 -11.09 37.88
MTD 43.74
On 2026-06-17		 35.91
On 2026-06-24		 -5.80 -13.63 43.74
On 2026-06-17		 35.91
On 2026-06-24		 -17.90 40.14
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

371.36 +5.48 +1.50 7,592,223
KO

The Coca-Cola Company

80.42 -0.18 -0.22 16,034,248
PFE

Pfizer Inc.

23.67 -0.37 -1.54 57,942,346
VZ

Verizon Communications Inc.

46.07 +0.39 +0.85 17,588,616
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,920.62 +71.72 +0.14 639,230,227
DJTA

Dow Jones Transportation Average

21,932.47 +323.43 +1.50 76,484,492
SPX

S&P 500 Index

7,357.49 -0.73 -0.01
OEX

S&P 100 Index

3,582.80 -17.32 -0.48
NDX

NASDAQ 100 Index

29,440.32 +220.27 +0.75
NYA

NYSE Composite Index

23,610.73 +117.17 +0.50
XAX

NYSE AMEX Composite Index

7,809.97 +29.68 +0.38
RUI

RUSSELL 1000 Index

4,010.19 +0.57 +0.01
RUT

Russell 2000 Index

3,007.86 +21.23 +0.71
RUA

Russell 3000 Index

4,194.67 +2.02 +0.05
VIX

CBOE Volatility Index

18.89 +0.20 +1.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.50 -0.09 -0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 -0.09 -0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.33 -0.09 -0.44
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

30.92 +0.48 +1.58 2,094,295
DAL

Delta Air Lines Inc.

92.11 +1.46 +1.61 11,818,923
MD

MEDNAX Inc.

24.11 -0.11 -0.45 702,601
AMAT

Applied Materials Inc.

668.00 +79.04 +13.42 16,501,499
B

Barnes Group Inc.

36.75 +0.29 +0.80 9,058,164