B: Barnes Group Inc.

As of Friday, May 1st, 2026

$ 38.82

-0.52 -1.32%

Open: 39.18
High: 39.52
Low: 38.69
Volume: 11,598,808
Previous Close on Thursday, April 30th, 2026

$ 39.34

+0.89 +2.31%

Open: 39.46
High: 39.55
Low: 38.71
Volume: 13,266,886

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 39.18 39.52 38.69 38.82 11,598,808 -0.52 -1.32
2026-04-30 39.46 39.55 38.71 39.34 13,266,886 +0.89 +2.31
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
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 40.86
On 2026-04-27		 38.11
On 2026-04-29		 -2.27 -5.52 40.86
On 2026-04-27		 38.11
On 2026-04-29		 -6.73 39.29
10D 43.14
On 2026-04-20		 38.11
On 2026-04-29		 -4.48 -10.35 43.14
On 2026-04-20		 38.11
On 2026-04-29		 -11.66 40.19
20D 44.11
On 2026-04-14		 38.11
On 2026-04-29		 -2.82 -6.77 44.11
On 2026-04-14		 38.11
On 2026-04-29		 -13.60 41.42
WTD 40.86
On 2026-04-27		 38.11
On 2026-04-29		 -2.27 -5.52 40.86
On 2026-04-27		 38.11
On 2026-04-29		 -6.73 39.29
MTD 39.52
On 2026-05-01		 38.69
On 2026-05-01		 -0.52 -1.32 -- -- -- 38.82
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

38.82 -0.52 -1.32 11,598,808