Skip to main content

Barnes Group (NY: B )

37.15 -0.33 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 32.64 32.87 32.47 32.63 237,832 -0.21(-0.64%)
Dec 28, 2023 32.73 32.92 32.61 32.84 193,101 -0.02(-0.06%)
Dec 27, 2023 32.86 33.09 32.61 32.86 209,927 +0.13(+0.40%)
Dec 26, 2023 32.23 32.80 32.06 32.73 169,786 +0.69(+2.15%)
Dec 22, 2023 31.48 32.09 31.48 32.04 253,660 +0.61(+1.94%)
Dec 21, 2023 30.95 31.51 30.92 31.43 300,348 +0.77(+2.51%)
Dec 20, 2023 31.14 31.59 30.63 30.66 379,318 -0.44(-1.41%)
Dec 19, 2023 30.60 31.29 30.60 31.10 503,924 +0.68(+2.24%)
Dec 18, 2023 30.01 30.57 29.60 30.42 397,710 +0.47(+1.57%)
Dec 15, 2023 30.65 30.65 29.81 29.95 1,000,633 -0.50(-1.64%)
Dec 14, 2023 30.13 30.82 30.02 30.45 339,192 +0.86(+2.91%)
Dec 13, 2023 28.70 29.73 28.39 29.59 617,989 +0.93(+3.24%)
Dec 12, 2023 28.65 28.81 28.40 28.66 304,381 -0.01(-0.03%)
Dec 11, 2023 28.44 28.73 28.28 28.67 332,351 +0.17(+0.60%)
Dec 08, 2023 28.27 28.79 27.99 28.50 280,984 +0.15(+0.53%)
Dec 07, 2023 28.16 28.39 27.84 28.35 409,233 +0.34(+1.21%)
Dec 06, 2023 27.65 28.19 27.57 28.01 402,744 +0.50(+1.82%)
Dec 05, 2023 27.56 27.87 27.21 27.51 301,112 -0.15(-0.54%)
Dec 04, 2023 27.03 27.73 26.95 27.66 333,168 +0.39(+1.43%)
Dec 01, 2023 26.26 27.27 26.07 27.27 366,202 +0.89(+3.37%)
Nov 30, 2023 26.22 26.42 25.85 26.38 395,672 +0.37(+1.42%)
Nov 29, 2023 26.07 26.39 25.86 26.01 448,147 +0.07(+0.27%)
Nov 28, 2023 26.01 26.29 25.75 25.94 315,471 -0.19(-0.73%)
Nov 27, 2023 26.21 26.53 26.13 26.13 290,265 -0.26(-0.99%)
Nov 24, 2023 26.13 26.63 25.93 26.39 147,716 +0.25(+0.96%)
Nov 22, 2023 25.92 26.49 25.88 26.14 245,302 +0.23(+0.89%)
Nov 21, 2023 26.22 26.38 25.90 25.91 291,999 -0.37(-1.41%)
Nov 20, 2023 26.08 26.31 25.86 26.28 327,420 +0.20(+0.76%)
Nov 17, 2023 25.83 26.12 25.50 26.08 545,515 +0.59(+2.30%)
Nov 16, 2023 25.80 25.96 25.24 25.49 525,726 -0.48(-1.84%)
Nov 15, 2023 25.34 26.04 25.34 25.97 529,827 +0.61(+2.39%)
Nov 14, 2023 24.51 25.37 24.40 25.37 552,469 +1.53(+6.42%)
Nov 13, 2023 24.05 24.30 23.79 23.83 483,583 -0.29(-1.19%)
Nov 10, 2023 23.49 24.16 23.11 24.12 794,005 +0.84(+3.63%)
Nov 09, 2023 22.61 23.41 22.37 23.28 542,915 +0.83(+3.72%)
Nov 08, 2023 23.04 23.10 22.42 22.44 900,888 -0.62(-2.67%)
Nov 07, 2023 22.27 23.22 22.00 23.06 824,419 +0.44(+1.93%)
Nov 06, 2023 22.58 22.90 22.29 22.62 839,022 +0.28(+1.25%)
Nov 03, 2023 22.89 23.28 22.17 22.34 938,149 +1.17(+5.54%)
Nov 02, 2023 21.10 21.53 20.73 21.17 582,336 +0.46(+2.21%)
Nov 01, 2023 20.60 21.07 20.48 20.71 1,027,372 +0.05(+0.24%)
Oct 31, 2023 19.84 20.76 19.62 20.66 866,144 +0.95(+4.84%)
Oct 30, 2023 20.44 21.11 18.68 19.71 2,145,837 -0.31(-1.54%)
Oct 27, 2023 26.84 27.35 19.84 20.02 2,399,616 -9.78(-32.82%)
Oct 26, 2023 30.63 30.94 29.61 29.80 673,072 -0.63(-2.06%)
Oct 25, 2023 30.63 30.94 30.13 30.42 1,097,420 -0.30(-0.97%)
Oct 24, 2023 31.72 31.72 30.69 30.72 449,515 -0.73(-2.31%)
Oct 23, 2023 32.32 32.32 31.41 31.45 274,277 -0.94(-2.92%)
Oct 20, 2023 32.85 32.93 32.22 32.39 391,714 -0.39(-1.18%)
Oct 19, 2023 32.85 33.29 32.61 32.78 320,249 -0.23(-0.69%)
Oct 18, 2023 33.15 33.25 32.73 33.01 268,705 -0.43(-1.28%)
Oct 17, 2023 33.00 33.72 33.00 33.44 230,179 +0.29(+0.87%)
Oct 16, 2023 33.10 33.31 32.87 33.15 165,064 +0.43(+1.31%)
Oct 13, 2023 32.51 32.84 32.38 32.72 191,949 -0.03(-0.09%)
Oct 12, 2023 33.23 33.23 32.35 32.75 159,585 -0.39(-1.17%)
Oct 11, 2023 33.04 33.36 32.96 33.14 110,449 +0.09(+0.27%)
Oct 10, 2023 32.72 33.19 32.65 33.05 168,782 +0.48(+1.46%)
Oct 09, 2023 32.72 33.07 32.56 32.57 130,526 -0.28(-0.85%)
Oct 06, 2023 32.59 33.25 32.32 32.85 202,539 +0.06(+0.18%)
Oct 05, 2023 32.80 33.10 32.33 32.79 231,186 -0.16(-0.48%)
Oct 04, 2023 32.79 33.15 32.46 32.95 197,476 +0.22(+0.67%)
Oct 03, 2023 33.05 33.45 32.70 32.73 209,116 -0.40(-1.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.