B: Barnes Group Inc.

As of Monday, December 15th, 2025

$ 43.09

-- 0 0%

Open: 43.09
High: 43.09
Low: 43.09
Volume: N/A
Previous Close on Friday, December 12th, 2025

$ 43.09

-0.06 -0.14%

Open: 43.86
High: 44.07
Low: 42.04
Volume: 17,017,979

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 43.86 44.07 42.04 43.09 17,017,979 -0.06 -0.14
2025-12-11 41.50 43.94 41.12 43.15 15,653,470 +1.39 +3.33
2025-12-10 40.80 41.96 40.32 41.76 13,256,200 +0.85 +2.08
2025-12-09 40.16 40.99 40.13 40.91 7,791,756 +0.89 +2.22
2025-12-08 41.15 41.20 40.02 40.02 9,662,830 -1.02 -2.49
2025-12-05 41.40 42.08 40.86 41.04 9,614,158 +0.13 +0.32
2025-12-04 40.20 41.10 40.16 40.91 8,314,970 +0.41 +1.01
2025-12-03 41.36 41.76 40.48 40.50 9,334,097 -0.53 -1.29
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 44.07
On 2025-12-12		 40.02
On 2025-12-08		 2.05 5.00 41.20
On 2025-12-08		 40.13
On 2025-12-09		 -2.60 41.79
10D 44.07
On 2025-12-12		 40.02
On 2025-12-08		 1.75 4.23 43.08
On 2025-12-01		 40.02
On 2025-12-08		 -7.11 41.47
20D 44.07
On 2025-12-12		 34.97
On 2025-11-14		 6.67 18.31 38.78
On 2025-11-19		 35.70
On 2025-11-21		 -7.94 39.89
WTD 44.07
On 2025-12-12		 40.02
On 2025-12-08		 2.05 5.00 41.20
On 2025-12-08		 40.13
On 2025-12-09		 -2.60 41.79
MTD 44.07
On 2025-12-12		 40.02
On 2025-12-08		 1.75 4.23 43.08
On 2025-12-01		 40.02
On 2025-12-08		 -7.11 41.47
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.34 +3.53 +1.18 1,279,932
KO

The Coca-Cola Company

71.16 +0.64 +0.91 4,449,220
PFE

Pfizer Inc.

26.33 +0.48 +1.84 12,988,823
VZ

Verizon Communications Inc.

41.15 +0.26 +0.62 4,683,674
VIX

CBOE Volatility Index

16.88 +1.14 +7.24
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,446.16 -11.89 -0.02 122,172,463
DJTA

Dow Jones Transportation Average

17,422.80 -81.77 -0.47 27,824,958
SPX

S&P 500 Index

6,821.53 -5.88 -0.09
OEX

S&P 100 Index

3,408.12 -7.09 -0.21
NDX

NASDAQ 100 Index

25,116.12 -80.61 -0.32
NYA

NYSE Composite Index

22,055.46 +51.11 +0.23
XAX

NYSE AMEX Composite Index

7,078.22 -105.10 -1.46
RUI

RUSSELL 1000 Index

3,723.32 -4.59 -0.12
RUT

Russell 2000 Index

2,541.03 -10.42 -0.41
RUA

Russell 3000 Index

3,877.31 -5.27 -0.14
VIX

CBOE Volatility Index

16.88 +1.14 +7.24
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.46 +0.17 +0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.07 +0.45 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.90 +0.65 +3.38
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,762.18 -27.49 -0.23
 
Recent
Ticker Last Chg %Chg Volume
ATEN

A10 Networks Inc.

18.12 0.00 0.00
WRB

W. R. Berkley Corporation

69.33 0.00 0.00
QCOM

Qualcomm Inc.

178.29 0.00 0.00
EPD

Enterprise Products Partners L.P.

32.13 0.00 0.00
B

Barnes Group Inc.

43.09 0.00 0.00