B: Barnes Group Inc.

As of Thursday, October 30th, 2025

$ 33.06

+1.00 +3.12%

Open: 32.10
High: 33.10
Low: 31.88
Volume: 13,292,876
Previous Close on Wednesday, October 29th, 2025

$ 32.06

+0.22 +0.69%

Open: 32.37
High: 32.45
Low: 31.80
Volume: 15,355,842

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 32.10 33.10 31.88 33.06 13,289,798 +1.00 +3.12
2025-10-29 32.37 32.45 31.80 32.06 15,355,842 +0.22 +0.69
2025-10-28 31.05 31.96 31.03 31.84 15,648,027 0.00 0.00
2025-10-27 31.36 32.00 30.98 31.84 21,297,707 -0.64 -1.97
2025-10-24 31.26 33.49 31.14 32.48 31,890,513 +0.54 +1.69
2025-10-23 32.36 32.48 31.89 31.94 16,662,367 +0.41 +1.30
2025-10-22 30.55 31.69 30.35 31.53 28,462,289 +0.03 +0.10
2025-10-21 32.28 32.54 31.30 31.50 25,669,266 -3.23 -9.30
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 33.49
On 2025-10-24		 30.98
On 2025-10-27		 1.12 3.51 33.49
On 2025-10-24		 30.98
On 2025-10-27		 -7.49 32.26
10D 34.98
On 2025-10-17		 30.35
On 2025-10-22		 -2.59 -7.27 34.98
On 2025-10-17		 30.35
On 2025-10-22		 -13.22 32.43
20D 36.40
On 2025-10-16		 30.35
On 2025-10-22		 -0.86 -2.54 36.40
On 2025-10-16		 30.35
On 2025-10-22		 -16.62 33.11
WTD 33.10
On 2025-10-30		 30.98
On 2025-10-27		 0.58 1.79 32.00
On 2025-10-27		 31.03
On 2025-10-28		 -3.03 32.20
MTD 36.40
On 2025-10-16		 30.35
On 2025-10-22		 0.29 0.88 36.40
On 2025-10-16		 30.35
On 2025-10-22		 -16.62 33.18
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

33.06 +1.00 +3.12 13,292,876