B: Barnes Group Inc.

As of Friday, July 17th, 2026

$ 34.93

+0.09 +0.26%

Open: 34.26
High: 35.22
Low: 34.03
Volume: 8,775,401
Previous Close on Thursday, July 16th, 2026

$ 34.84

-1.07 -2.98%

Open: 35.16
High: 35.37
Low: 34.47
Volume: 11,099,358

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 34.26 35.22 34.03 34.93 8,775,401 +0.09 +0.26
2026-07-16 35.16 35.37 34.47 34.84 11,099,358 -1.07 -2.98
2026-07-15 36.55 36.80 35.27 35.91 8,812,468 -0.58 -1.59
2026-07-14 37.25 37.49 36.32 36.49 8,463,661 +0.55 +1.53
2026-07-13 36.11 36.37 35.59 35.94 6,114,163 -0.74 -2.02
2026-07-10 36.64 36.91 36.25 36.68 4,632,947 -0.15 -0.41
2026-07-09 36.44 36.88 36.04 36.83 10,625,435 +1.09 +3.05
2026-07-08 36.09 36.38 34.87 35.74 9,854,032 -1.12 -3.04
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 37.49
On 2026-07-14		 34.03
On 2026-07-17		 -1.75 -4.77 37.49
On 2026-07-14		 34.03
On 2026-07-17		 -9.23 35.62
10D 38.80
On 2026-07-06		 34.03
On 2026-07-17		 -3.28 -8.58 38.80
On 2026-07-06		 34.03
On 2026-07-17		 -12.29 36.23
20D 42.22
On 2026-06-18		 34.03
On 2026-07-17		 -6.36 -15.40 42.22
On 2026-06-18		 34.03
On 2026-07-17		 -19.40 36.99
WTD 37.49
On 2026-07-14		 34.03
On 2026-07-17		 -1.75 -4.77 37.49
On 2026-07-14		 34.03
On 2026-07-17		 -9.23 35.62
MTD 38.80
On 2026-07-06		 34.03
On 2026-07-17		 -1.80 -4.90 38.80
On 2026-07-06		 34.03
On 2026-07-17		 -12.29 36.42
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

34.93 +0.09 +0.26 8,775,401