B: Barnes Group Inc.

As of Friday, July 31st, 2026

$ 36.73

-0.97 -2.57%

Open: 37.09
High: 37.26
Low: 36.19
Volume: 6,264,488
Previous Close on Thursday, July 30th, 2026

$ 37.70

+1.34 +3.69%

Open: 37.22
High: 37.77
Low: 36.60
Volume: 9,795,504

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 37.09 37.26 36.19 36.73 6,264,488 -0.97 -2.57
2026-07-30 37.22 37.77 36.60 37.70 9,795,504 +1.34 +3.69
2026-07-29 36.57 37.27 35.48 36.36 8,361,115 -0.33 -0.90
2026-07-28 36.88 36.99 36.15 36.69 6,202,983 -0.69 -1.85
2026-07-27 37.64 37.79 36.62 37.38 5,353,096 +0.27 +0.73
2026-07-24 37.45 37.71 36.93 37.11 5,380,835 -0.05 -0.13
2026-07-23 36.82 37.26 36.42 37.16 7,652,872 -0.35 -0.93
2026-07-22 36.98 37.92 36.98 37.51 8,578,292 +1.14 +3.13
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 37.79
On 2026-07-27		 35.48
On 2026-07-29		 -0.38 -1.02 37.79
On 2026-07-27		 35.48
On 2026-07-29		 -6.11 36.97
10D 37.92
On 2026-07-22		 34.70
On 2026-07-20		 1.80 5.15 37.92
On 2026-07-22		 35.48
On 2026-07-29		 -6.42 36.79
20D 38.80
On 2026-07-06		 34.03
On 2026-07-17		 -1.48 -3.87 38.80
On 2026-07-06		 34.03
On 2026-07-17		 -12.29 36.51
WTD 37.79
On 2026-07-27		 35.48
On 2026-07-29		 -0.38 -1.02 37.79
On 2026-07-27		 35.48
On 2026-07-29		 -6.11 36.97
MTD 38.80
On 2026-07-06		 34.03
On 2026-07-17		 0.00 0.00 38.80
On 2026-07-06		 34.03
On 2026-07-17		 -12.29 36.59
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
XLP

Consumer Staples Select Sector SPDR Fund

85.05 -0.42 -0.49 11,374,395
B

Barnes Group Inc.

36.73 -0.97 -2.57 6,264,488