B: Barnes Group Inc.

As of Friday, March 20th, 2026

$ 37.14

-1.14 -2.98%

Open: 38.26
High: 38.41
Low: 36.50
Volume: 29,122,931
Previous Close on Thursday, March 19th, 2026

$ 38.28

-2.18 -5.39%

Open: 37.94
High: 38.33
Low: 36.50
Volume: 28,180,393

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-20 38.26 38.41 36.50 37.14 29,122,584 -1.14 -2.98
2026-03-19 37.94 38.33 36.50 38.28 28,180,393 -2.18 -5.39
2026-03-18 41.13 41.34 40.12 40.46 17,491,293 -2.34 -5.47
2026-03-17 43.47 43.91 42.50 42.80 8,304,241 -0.30 -0.70
2026-03-16 42.00 43.48 41.67 43.10 12,602,882 +0.76 +1.79
2026-03-13 44.16 44.46 42.08 42.34 14,464,163 -2.15 -4.83
2026-03-12 45.20 45.20 44.06 44.49 8,033,053 -0.95 -2.09
2026-03-11 45.19 45.62 44.40 45.44 9,015,476 -0.70 -1.52
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 43.91
On 2026-03-17		 36.50
On 2026-03-20		 -5.20 -12.28 43.91
On 2026-03-17		 36.50
On 2026-03-20		 -16.89 40.36
10D 47.18
On 2026-03-10		 36.50
On 2026-03-20		 -8.28 -18.23 47.18
On 2026-03-10		 36.50
On 2026-03-20		 -22.65 42.60
20D 51.28
On 2026-03-02		 36.50
On 2026-03-20		 -10.82 -22.56 51.28
On 2026-03-02		 36.50
On 2026-03-20		 -28.83 45.51
WTD 43.91
On 2026-03-17		 36.50
On 2026-03-20		 -5.20 -12.28 43.91
On 2026-03-17		 36.50
On 2026-03-20		 -16.89 40.36
MTD 51.28
On 2026-03-02		 36.50
On 2026-03-20		 -13.60 -26.80 51.28
On 2026-03-02		 36.50
On 2026-03-20		 -28.83 44.03
As of Friday, March 20th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.79 -4.82 -1.65 10,179,437
KO

The Coca-Cola Company

74.75 -0.80 -1.06 33,284,761
PFE

Pfizer Inc.

26.97 -0.44 -1.61 66,739,607
VZ

Verizon Communications Inc.

49.98 +0.50 +1.01 67,303,765
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,577.47 -443.96 -0.96 1,044,630,733
DJTA

Dow Jones Transportation Average

17,849.01 -97.63 -0.54 210,374,600
SPX

S&P 500 Index

6,506.48 -100.01 -1.51
OEX

S&P 100 Index

3,181.78 -45.80 -1.42
NDX

NASDAQ 100 Index

23,898.15 -457.12 -1.88
NYA

NYSE Composite Index

21,616.73 -324.30 -1.48
XAX

NYSE AMEX Composite Index

8,424.63 -100.03 -1.17
RUI

RUSSELL 1000 Index

3,548.83 -56.35 -1.56
RUT

Russell 2000 Index

2,438.45 -56.26 -2.26
RUA

Russell 3000 Index

3,696.78 -59.89 -1.59
VIX

CBOE Volatility Index

26.78 +2.63 +10.89
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.84 +0.58 +2.21
VIX6M

CBOE S&P 500 6-Month Volatility Index

28.35 +1.87 +7.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

27.43 +1.83 +7.15
 
Recent
Ticker Last Chg %Chg Volume
ASB

Associated Banc-Corp

24.43 -0.07 -0.29 4,782,891
STWD

Starwood Property Trust Inc.

17.08 -0.60 -3.39 7,736,091
MD

MEDNAX Inc.

19.70 -0.19 -0.96 2,501,527
BLFS

BioLife Solutions Inc.

18.85 -0.68 -3.48 602,662
B

Barnes Group Inc.

37.14 -1.14 -2.98 29,122,931