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

289.00 +5.43 +1.91 3,609,680
KO

The Coca-Cola Company

78.52 -0.36 -0.45 7,233,831
PFE

Pfizer Inc.

26.65 +0.39 +1.49 18,603,662
VZ

Verizon Communications Inc.

47.70 +1.09 +2.34 13,265,428
VIX

CBOE Volatility Index

17.26 -0.88 -4.85
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,634.10 +772.29 +1.58 396,632,051
DJTA

Dow Jones Transportation Average

20,638.58 +107.28 +0.52 55,802,127
SPX

S&P 500 Index

7,203.38 +67.43 +0.94
OEX

S&P 100 Index

3,553.08 +28.97 +0.82
NDX

NASDAQ 100 Index

27,446.89 +259.90 +0.96
NYA

NYSE Composite Index

23,090.65 +339.13 +1.49
XAX

NYSE AMEX Composite Index

9,114.03 +185.29 +2.08
RUI

RUSSELL 1000 Index

3,920.39 +38.73 +1.00
RUT

Russell 2000 Index

2,790.54 +51.07 +1.86
RUA

Russell 3000 Index

4,090.50 +42.02 +1.04
VIX

CBOE Volatility Index

17.26 -0.88 -4.85
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.71 -0.27 -1.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.69 -0.30 -1.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.24 -0.51 -2.46
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

38.45 0.00 0.00