B: Barnes Group Inc.

As of Friday, June 13th, 2025

$ 21.59

+0.66 +3.15%

Open: 21.16
High: 21.63
Low: 20.95
Volume: 29,774,015
Previous Close on Thursday, June 12th, 2025

$ 20.93

+0.69 +3.41%

Open: 20.49
High: 21.06
Low: 20.36
Volume: 24,390,673

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 21.16 21.63 20.95 21.59 29,774,015 +0.66 +3.15
2025-06-12 20.49 21.06 20.36 20.93 24,390,673 +0.69 +3.41
2025-06-11 20.08 20.26 20.01 20.24 10,758,942 +0.20 +1.00
2025-06-10 20.43 20.46 19.94 20.04 12,229,550 -0.27 -1.33
2025-06-09 19.86 20.37 19.80 20.31 18,298,476 +0.49 +2.47
2025-06-06 19.99 20.04 19.57 19.82 18,790,359 -0.21 -1.05
2025-06-05 20.42 20.75 19.91 20.03 15,328,973 -0.11 -0.55
2025-06-04 20.22 20.30 20.09 20.14 10,610,817 +0.05 +0.25
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 21.63
On 2025-06-13		 19.80
On 2025-06-09		 1.77 8.93 20.46
On 2025-06-10		 20.01
On 2025-06-11		 -2.20 20.62
10D 21.63
On 2025-06-13		 19.43
On 2025-06-02		 2.43 12.68 20.75
On 2025-06-05		 19.57
On 2025-06-06		 -5.66 20.35
20D 21.63
On 2025-06-13		 17.41
On 2025-05-16		 3.64 20.28 20.75
On 2025-06-05		 19.57
On 2025-06-06		 -5.66 19.54
WTD 21.63
On 2025-06-13		 19.80
On 2025-06-09		 1.77 8.93 20.46
On 2025-06-10		 20.01
On 2025-06-11		 -2.20 20.62
MTD 21.63
On 2025-06-13		 19.43
On 2025-06-02		 2.43 12.68 20.75
On 2025-06-05		 19.57
On 2025-06-06		 -5.66 20.35
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

21.59 +0.66 +3.15 29,774,015