B: Barnes Group Inc.

As of Friday, October 30th, 2026

$ 37.07

-1.60 -4.14%

Open: 37.30
High: 37.37
Low: 36.27
Volume: 9,443,651
Previous Close on Thursday, October 29th, 2026

$ 38.67

-1.02 -2.57%

Open: 39.00
High: 39.30
Low: 38.46
Volume: 8,281,277

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 37.30 37.37 36.27 37.07 9,443,651 -1.60 -4.14
2026-10-29 39.00 39.30 38.46 38.67 8,281,277 -1.02 -2.57
2026-10-28 39.05 39.73 38.87 39.69 7,972,739 +0.43 +1.10
2026-10-27 38.37 39.27 38.19 39.26 5,860,903 +1.02 +2.67
2026-10-26 38.38 38.44 37.44 38.24 5,805,052 +0.10 +0.26
2026-10-23 38.34 38.59 37.40 38.14 6,889,319 -0.51 -1.32
2026-10-22 39.35 39.55 38.24 38.65 8,630,496 -2.11 -5.18
2026-10-21 40.82 40.90 40.24 40.76 5,007,600 +0.33 +0.82
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 39.73
On 2026-10-28		 36.27
On 2026-10-30		 -1.07 -2.81 39.73
On 2026-10-28		 36.27
On 2026-10-30		 -8.71 38.59
10D 41.23
On 2026-10-20		 36.27
On 2026-10-30		 -3.75 -9.19 41.23
On 2026-10-20		 36.27
On 2026-10-30		 -12.03 39.14
20D 41.34
On 2026-10-16		 36.27
On 2026-10-30		 -3.16 -7.85 41.34
On 2026-10-16		 36.27
On 2026-10-30		 -12.26 39.70
WTD 39.73
On 2026-10-28		 36.27
On 2026-10-30		 -1.07 -2.81 39.73
On 2026-10-28		 36.27
On 2026-10-30		 -8.71 38.59
MTD 41.34
On 2026-10-16		 36.27
On 2026-10-30		 -3.60 -8.85 41.34
On 2026-10-16		 36.27
On 2026-10-30		 -12.26 39.74
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
PB

Prosperity Bancshares Inc.

71.98 -0.56 -0.77 1,312,478
ORCL

Oracle Corporation

130.97 -8.59 -6.15 40,109,601
QCOM

Qualcomm Inc.

165.30 -20.11 -10.85 23,927,702
EGHT

8x8 Inc.

2.05 -0.22 -9.78 1,197,348
B

Barnes Group Inc.

37.07 -1.60 -4.14 9,443,651