B: Barnes Group Inc.

As of Friday, January 30th, 2026

$ 45.79

-6.26 -12.03%

Open: 47.30
High: 49.09
Low: 45.34
Volume: 31,163,326
Previous Close on Thursday, January 29th, 2026

$ 52.05

-0.93 -1.76%

Open: 54.13
High: 54.69
Low: 49.93
Volume: 24,155,314

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 47.30 49.09 45.34 45.79 31,163,326 -6.26 -12.03
2026-01-29 54.13 54.69 49.93 52.05 24,155,314 -0.93 -1.76
2026-01-28 52.57 53.21 51.41 52.98 21,702,773 +0.81 +1.55
2026-01-27 51.52 52.18 49.87 52.17 14,792,557 +0.88 +1.72
2026-01-26 52.43 53.29 51.17 51.29 18,559,398 +0.22 +0.42
2026-01-23 49.66 51.09 49.51 51.08 19,067,000 +1.84 +3.73
2026-01-22 49.31 50.23 48.95 49.24 16,028,490 +0.17 +0.35
2026-01-21 50.64 50.80 48.94 49.07 17,957,747 -0.94 -1.88
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 54.69
On 2026-01-29		 45.34
On 2026-01-30		 -5.29 -10.35 54.69
On 2026-01-29		 45.34
On 2026-01-30		 -17.10 50.86
10D 54.69
On 2026-01-29		 45.34
On 2026-01-30		 -3.85 -7.76 54.69
On 2026-01-29		 45.34
On 2026-01-30		 -17.10 50.24
20D 54.69
On 2026-01-29		 42.64
On 2026-01-02		 2.24 5.14 54.69
On 2026-01-29		 45.34
On 2026-01-30		 -17.10 49.04
WTD 54.69
On 2026-01-29		 45.34
On 2026-01-30		 -5.29 -10.35 54.69
On 2026-01-29		 45.34
On 2026-01-30		 -17.10 50.86
MTD 54.69
On 2026-01-29		 42.64
On 2026-01-02		 2.24 5.14 54.69
On 2026-01-29		 45.34
On 2026-01-30		 -17.10 49.04
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
ALEX

Alexander & Baldwin Inc.

20.74 0.00 0.00 495,541
SWKH

SWK Holdings Corporation

17.50 +0.05 +0.29 3,524
IBP

Installed Building Products Inc.

288.14 -4.53 -1.55 272,108
B

Barnes Group Inc.

45.79 -6.26 -12.03 31,163,326