B: Barnes Group Inc.

As of Tuesday, September 15th, 2026

$ 42.70

+0.27 +0.64%

Open: 42.58
High: 42.75
Low: 42.09
Volume: 6,941,270
Previous Close on Monday, September 14th, 2026

$ 42.43

-1.25 -2.86%

Open: 42.47
High: 42.83
Low: 41.88
Volume: 6,775,844

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-15 42.58 42.75 42.09 42.70 6,941,265 +0.27 +0.64
2026-09-14 42.47 42.83 41.88 42.43 6,775,844 -1.25 -2.86
2026-09-11 44.06 44.50 43.33 43.68 7,546,096 +0.22 +0.51
2026-09-10 43.19 43.96 43.07 43.46 9,337,127 -1.13 -2.53
2026-09-09 44.70 45.39 44.13 44.59 7,948,526 +0.49 +1.11
2026-09-08 44.66 44.90 44.08 44.10 5,312,481 -0.65 -1.45
2026-09-04 44.85 45.39 44.47 44.75 5,960,762 -1.01 -2.21
2026-09-03 45.43 45.81 44.78 45.76 7,792,909 +1.63 +3.69
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 45.39
On 2026-09-09		 41.88
On 2026-09-14		 -1.40 -3.17 45.39
On 2026-09-09		 41.88
On 2026-09-14		 -7.73 43.37
10D 45.81
On 2026-09-03		 41.88
On 2026-09-14		 -2.13 -4.75 45.81
On 2026-09-03		 41.88
On 2026-09-14		 -8.58 43.87
20D 49.14
On 2026-08-25		 41.51
On 2026-08-18		 0.18 0.42 49.14
On 2026-08-25		 41.88
On 2026-09-14		 -14.77 45.08
WTD 42.83
On 2026-09-14		 41.88
On 2026-09-14		 -0.98 -2.24 42.83
On 2026-09-14		 42.09
On 2026-09-15		 -1.73 42.57
MTD 45.81
On 2026-09-03		 41.88
On 2026-09-14		 -2.13 -4.75 45.81
On 2026-09-03		 41.88
On 2026-09-14		 -8.58 43.87
As of Tuesday, September 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

307.05 -10.51 -3.31 7,213,673
KO

The Coca-Cola Company

88.71 -0.64 -0.72 12,923,572
PFE

Pfizer Inc.

27.55 -0.17 -0.61 38,248,348
VZ

Verizon Communications Inc.

51.45 +0.16 +0.31 18,600,636
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,093.11 -328.09 -0.63 374,467,961
DJTA

Dow Jones Transportation Average

20,649.80 -79.99 -0.39 54,283,529
SPX

S&P 500 Index

7,585.73 -34.25 -0.45
OEX

S&P 100 Index

3,770.84 -16.25 -0.43
NDX

NASDAQ 100 Index

28,937.84 -189.32 -0.65
NYA

NYSE Composite Index

24,128.46 -76.93 -0.32
XAX

NYSE AMEX Composite Index

8,803.22 +141.06 +1.63
RUI

RUSSELL 1000 Index

4,129.01 -19.54 -0.47
RUT

Russell 2000 Index

2,870.29 -21.95 -0.76
RUA

Russell 3000 Index

4,305.12 -20.88 -0.48
VIX

CBOE Volatility Index

17.20 +0.10 +0.58
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.88 -0.09 -0.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.76 +0.05 +0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.08 +0.41
 
Recent
Ticker Last Chg %Chg Volume
PB

Prosperity Bancshares Inc.

70.96 -0.54 -0.76 831,288
ORCL

Oracle Corporation

140.35 -4.44 -3.07 31,013,728
QCOM

Qualcomm Inc.

187.80 +7.65 +4.25 13,635,890
EGHT

8x8 Inc.

1.83 -0.02 -0.81 693,497
B

Barnes Group Inc.

42.70 +0.27 +0.64 6,941,270