B: Barnes Group Inc.

As of Monday, March 16th, 2026

$ 43.10

+0.76 +1.79%

Open: 42.00
High: 43.48
Low: 41.67
Volume: 12,602,882
Previous Close on Friday, March 13th, 2026

$ 42.34

-2.15 -4.83%

Open: 44.16
High: 44.46
Low: 42.08
Volume: 14,464,163

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-16 42.00 43.48 41.67 43.10 12,602,882 +0.76 +1.79
2026-03-13 44.16 44.46 42.08 42.34 14,464,163 -2.15 -4.83
2026-03-12 45.20 45.20 44.06 44.49 8,033,053 -0.95 -2.09
2026-03-11 45.19 45.62 44.40 45.44 9,015,476 -0.70 -1.52
2026-03-10 46.71 47.18 45.95 46.14 11,349,566 +0.33 +0.72
2026-03-09 44.08 45.94 43.05 45.81 11,220,166 +0.39 +0.86
2026-03-06 44.67 45.73 44.02 45.42 10,657,231 +0.06 +0.13
2026-03-05 45.97 46.11 44.38 45.36 13,115,025 -1.41 -3.01
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 47.18
On 2026-03-10		 41.67
On 2026-03-16		 -2.71 -5.92 47.18
On 2026-03-10		 41.67
On 2026-03-16		 -11.68 44.30
10D 47.93
On 2026-03-03		 41.67
On 2026-03-16		 -7.45 -14.74 47.93
On 2026-03-03		 41.67
On 2026-03-16		 -13.06 45.12
20D 51.28
On 2026-03-02		 41.67
On 2026-03-16		 -4.81 -10.04 51.28
On 2026-03-02		 41.67
On 2026-03-16		 -18.74 47.15
WTD 43.48
On 2026-03-16		 41.67
On 2026-03-16		 0.76 1.79 -- -- -- 43.10
MTD 51.28
On 2026-03-02		 41.67
On 2026-03-16		 -7.64 -15.06 51.28
On 2026-03-02		 41.67
On 2026-03-16		 -18.74 45.62
As of Monday, March 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.00 +4.31 +1.44 6,244,515
KO

The Coca-Cola Company

77.82 +0.48 +0.62 11,307,813
PFE

Pfizer Inc.

26.61 +0.03 +0.11 27,578,771
VZ

Verizon Communications Inc.

50.97 -0.41 -0.80 19,990,058
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,946.41 +387.94 +0.83 512,460,820
DJTA

Dow Jones Transportation Average

17,853.63 +121.79 +0.69 158,050,951
SPX

S&P 500 Index

6,699.38 +67.19 +1.01
OEX

S&P 100 Index

3,286.87 +32.68 +1.00
NDX

NASDAQ 100 Index

24,655.34 +274.61 +1.13
NYA

NYSE Composite Index

22,258.58 +207.64 +0.94
XAX

NYSE AMEX Composite Index

8,568.75 +148.28 +1.76
RUI

RUSSELL 1000 Index

3,652.90 +36.62 +1.01
RUT

Russell 2000 Index

2,503.29 +23.24 +0.94
RUA

Russell 3000 Index

3,804.73 +38.02 +1.01
VIX

CBOE Volatility Index

23.51 -3.68 -13.53
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.63 -1.12 -4.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

25.63 -1.80 -6.56
VIX3M

CBOE S&P 500 3-Month Volatility Index

24.92 -2.36 -8.65
 
Recent
Ticker Last Chg %Chg Volume
B

Barnes Group Inc.

43.10 +0.76 +1.79 12,602,882