B: Barnes Group Inc.

As of Monday, June 15th, 2026

$ 41.83

+1.63 +4.05%

Open: 42.20
High: 42.84
Low: 41.66
Volume: 11,893,558
Previous Close on Friday, June 12th, 2026

$ 40.20

+1.10 +2.81%

Open: 39.58
High: 40.44
Low: 39.03
Volume: 12,518,866

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 42.20 42.84 41.66 41.83 11,893,056 +1.63 +4.05
2026-06-12 39.58 40.44 39.03 40.20 12,518,866 +1.10 +2.81
2026-06-11 37.60 39.25 37.04 39.10 15,427,252 +1.91 +5.14
2026-06-10 38.06 38.79 37.10 37.19 15,508,557 -1.96 -5.01
2026-06-09 39.95 40.39 37.76 39.15 15,396,403 -0.31 -0.79
2026-06-08 39.62 39.94 39.41 39.46 11,220,505 0.00 0.00
2026-06-05 41.64 41.66 39.33 39.46 17,702,632 -3.33 -7.78
2026-06-04 42.25 43.46 42.24 42.79 13,974,307 +0.93 +2.22
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 42.84
On 2026-06-15		 37.04
On 2026-06-11		 2.37 6.01 40.39
On 2026-06-09		 37.04
On 2026-06-11		 -8.29 39.49
10D 43.46
On 2026-06-04		 37.04
On 2026-06-11		 -0.49 -1.16 43.46
On 2026-06-04		 37.04
On 2026-06-11		 -14.77 40.42
20D 43.46
On 2026-06-04		 37.04
On 2026-06-11		 1.22 3.00 43.46
On 2026-06-04		 37.04
On 2026-06-11		 -14.77 40.86
WTD 42.84
On 2026-06-15		 41.66
On 2026-06-15		 1.63 4.05 -- -- -- 41.83
MTD 43.46
On 2026-06-04		 37.04
On 2026-06-11		 -0.72 -1.69 43.46
On 2026-06-04		 37.04
On 2026-06-11		 -14.77 40.60
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
IBP

Installed Building Products Inc.

208.59 +1.50 +0.72 305,698
B

Barnes Group Inc.

41.83 +1.63 +4.05 11,893,558