B: Barnes Group Inc.

As of Friday, September 12th, 2025

$ 29.03

-0.37 -1.26%

Open: 29.48
High: 29.59
Low: 28.81
Volume: 18,904,385
Previous Close on Thursday, September 11th, 2025

$ 29.40

-0.08 -0.27%

Open: 29.09
High: 29.44
Low: 28.92
Volume: 16,529,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 29.48 29.59 28.81 29.03 18,904,363 -0.37 -1.26
2025-09-11 29.09 29.44 28.92 29.40 16,529,332 -0.08 -0.27
2025-09-10 29.34 29.79 29.30 29.48 16,478,055 +0.32 +1.10
2025-09-09 29.25 29.35 28.83 29.16 23,824,564 +0.17 +0.59
2025-09-08 28.77 29.14 28.45 28.99 20,123,880 +0.58 +2.04
2025-09-05 27.61 28.48 27.43 28.41 20,864,579 +1.18 +4.33
2025-09-04 26.88 27.36 26.82 27.23 15,708,253 +0.11 +0.41
2025-09-03 27.14 27.30 26.93 27.12 18,583,617 +0.19 +0.71
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 29.79
On 2025-09-10		 28.45
On 2025-09-08		 0.62 2.18 29.79
On 2025-09-10		 28.81
On 2025-09-12		 -3.29 29.21
10D 29.79
On 2025-09-10		 26.16
On 2025-08-29		 2.75 10.46 29.79
On 2025-09-10		 28.81
On 2025-09-12		 -3.29 28.24
20D 29.79
On 2025-09-10		 23.44
On 2025-08-15		 5.41 22.90 29.79
On 2025-09-10		 28.81
On 2025-09-12		 -3.29 26.85
WTD 29.79
On 2025-09-10		 28.45
On 2025-09-08		 0.62 2.18 29.79
On 2025-09-10		 28.81
On 2025-09-12		 -3.29 29.21
MTD 29.79
On 2025-09-10		 26.55
On 2025-09-02		 2.40 9.01 29.79
On 2025-09-10		 28.81
On 2025-09-12		 -3.29 28.42
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
AROC

Archrock Inc.

24.40 -0.41 -1.65 1,149,996
AMPH

Amphastar Pharmaceuticals Inc.

28.06 -0.62 -2.16 273,425
USIO

Usio Inc.

1.51 -0.06 -3.51 73,507
IMDX

Insight Molecular Diagnostics Inc.

3.08 -0.10 -3.14 72,605
B

Barnes Group Inc.

29.03 -0.37 -1.26 18,904,385