B: Barnes Group Inc.

As of Thursday, April 30th, 2026

$ 38.45

-- 0 0%

Open: 38.45
High: 38.45
Low: 38.45
Volume: N/A
Previous Close on Wednesday, April 29th, 2026

$ 38.45

-0.72 -1.84%

Open: 38.75
High: 38.88
Low: 38.11
Volume: 16,480,714

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-29 38.75 38.88 38.11 38.45 16,480,714 -0.72 -1.84
2026-04-28 39.86 39.86 38.66 39.17 13,510,188 -1.50 -3.69
2026-04-27 40.80 40.86 40.24 40.67 8,105,642 -0.42 -1.02
2026-04-24 40.62 41.30 40.06 41.09 11,473,271 +0.89 +2.21
2026-04-23 40.26 40.82 39.40 40.20 11,505,137 -0.53 -1.30
2026-04-22 41.16 41.34 40.58 40.73 7,083,118 +0.28 +0.69
2026-04-21 42.65 42.80 40.41 40.45 11,783,910 -2.51 -5.84
2026-04-20 42.76 43.14 42.09 42.96 7,940,754 -0.34 -0.79
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 41.30
On 2026-04-24		 38.11
On 2026-04-29		 -2.28 -5.60 41.30
On 2026-04-24		 38.11
On 2026-04-29		 -7.72 39.92
10D 43.86
On 2026-04-17		 38.11
On 2026-04-29		 -4.62 -10.73 43.86
On 2026-04-17		 38.11
On 2026-04-29		 -13.11 40.94
20D 44.11
On 2026-04-14		 38.11
On 2026-04-29		 -2.34 -5.74 44.11
On 2026-04-14		 38.11
On 2026-04-29		 -13.60 41.71
WTD 40.86
On 2026-04-27		 38.11
On 2026-04-29		 -2.64 -6.42 40.86
On 2026-04-27		 38.11
On 2026-04-29		 -6.73 39.43
MTD 44.11
On 2026-04-14		 38.11
On 2026-04-29		 -2.34 -5.74 44.11
On 2026-04-14		 38.11
On 2026-04-29		 -13.60 41.71
As of Wednesday, April 29th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.01 +5.44 +1.92 4,292,166
KO

The Coca-Cola Company

78.49 -0.39 -0.49 8,265,010
PFE

Pfizer Inc.

26.65 +0.39 +1.47 20,716,244
VZ

Verizon Communications Inc.

47.80 +1.19 +2.55 15,657,066
VIX

CBOE Volatility Index

17.14 -1.00 -5.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,726.73 +864.92 +1.77 455,299,965
DJTA

Dow Jones Transportation Average

20,707.38 +176.08 +0.86 67,308,015
SPX

S&P 500 Index

7,215.27 +79.32 +1.11
OEX

S&P 100 Index

3,557.84 +33.73 +0.96
NDX

NASDAQ 100 Index

27,465.16 +278.17 +1.02
NYA

NYSE Composite Index

23,152.71 +401.20 +1.76
XAX

NYSE AMEX Composite Index

9,148.97 +220.23 +2.47
RUI

RUSSELL 1000 Index

3,927.14 +45.48 +1.17
RUT

Russell 2000 Index

2,797.82 +58.35 +2.13
RUA

Russell 3000 Index

4,097.71 +49.23 +1.22
VIX

CBOE Volatility Index

17.14 -1.00 -5.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.75 -0.23 -0.96
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.74 -0.25 -1.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.28 -0.47 -2.27
 
Recent
Ticker Last Chg %Chg Volume
IIIN

Insteel Industries Inc.

25.65 0.00 0.00
B

Barnes Group Inc.

38.45 0.00 0.00