Skip to main content

Barnes Group (NY: B )

40.28 +0.34 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Mar 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 40.29 40.51 39.89 40.28 327,384 +0.34(+0.85%)
Mar 30, 2023 40.12 40.32 39.63 39.94 94,192 +0.05(+0.13%)
Mar 29, 2023 39.93 39.99 39.56 39.89 167,531 +0.36(+0.91%)
Mar 28, 2023 38.68 39.55 38.68 39.53 155,277 +0.65(+1.67%)
Mar 27, 2023 38.94 39.15 38.73 38.88 120,411 +0.54(+1.41%)
Mar 24, 2023 37.61 38.42 37.33 38.34 164,037 +0.33(+0.87%)
Mar 23, 2023 38.29 38.64 37.56 38.01 167,536 -0.18(-0.47%)
Mar 22, 2023 38.69 39.15 38.14 38.19 214,085 -0.43(-1.11%)
Mar 21, 2023 38.74 39.25 38.43 38.62 204,684 +0.67(+1.77%)
Mar 20, 2023 38.32 38.67 37.85 37.95 214,363 +0.16(+0.42%)
Mar 17, 2023 38.00 38.00 37.27 37.79 988,065 -0.48(-1.25%)
Mar 16, 2023 37.30 38.58 36.92 38.27 227,076 +0.35(+0.92%)
Mar 15, 2023 37.67 38.21 37.10 37.92 329,402 -0.93(-2.39%)
Mar 14, 2023 39.33 39.46 38.15 38.85 345,455 +0.79(+2.08%)
Mar 13, 2023 37.96 38.23 37.60 38.06 272,095 -0.58(-1.50%)
Mar 10, 2023 40.05 40.09 38.45 38.64 318,879 -1.54(-3.83%)
Mar 09, 2023 41.07 41.29 40.18 40.18 241,074 -0.68(-1.66%)
Mar 08, 2023 40.80 41.00 40.44 40.86 255,039 +0.28(+0.69%)
Mar 07, 2023 40.64 41.17 40.31 40.58 553,415 +0.06(+0.15%)
Mar 06, 2023 42.55 42.58 40.17 40.52 358,908 -2.02(-4.75%)
Mar 03, 2023 42.80 42.90 42.26 42.54 286,867 +0.18(+0.42%)
Mar 02, 2023 42.12 42.64 41.79 42.36 239,397 -0.04(-0.09%)
Mar 01, 2023 41.99 42.60 41.98 42.40 156,647 +0.26(+0.62%)
Feb 28, 2023 42.49 42.77 42.14 42.14 263,705 -0.33(-0.78%)
Feb 27, 2023 43.09 43.10 42.40 42.47 162,877 -0.15(-0.35%)
Feb 24, 2023 42.32 42.62 42.01 42.62 174,410 -0.38(-0.88%)
Feb 23, 2023 43.12 43.43 42.65 43.00 167,666 +0.09(+0.21%)
Feb 22, 2023 42.36 43.43 42.36 42.91 351,481 +0.67(+1.59%)
Feb 21, 2023 42.76 42.96 42.23 42.24 225,901 -1.07(-2.46%)
Feb 17, 2023 47.18 47.18 42.90 43.31 357,671 -0.20(-0.46%)
Feb 16, 2023 43.64 43.90 43.31 43.51 268,500 -0.63(-1.42%)
Feb 15, 2023 43.84 44.52 43.83 44.13 202,249 -0.15(-0.34%)
Feb 14, 2023 44.37 45.22 43.95 44.28 214,362 -0.44(-0.98%)
Feb 13, 2023 44.47 44.95 44.28 44.72 259,551 +0.38(+0.85%)
Feb 10, 2023 44.82 45.07 44.28 44.34 176,511 -0.43(-0.96%)
Feb 09, 2023 45.76 45.93 44.76 44.77 150,706 -0.69(-1.51%)
Feb 08, 2023 45.32 45.70 45.09 45.46 162,957 -0.33(-0.72%)
Feb 07, 2023 45.24 46.19 45.24 45.79 158,501 +0.20(+0.44%)
Feb 06, 2023 45.53 45.78 44.93 45.59 138,413 -0.12(-0.26%)
Feb 03, 2023 45.24 45.87 45.16 45.71 266,004 +0.22(+0.48%)
Feb 02, 2023 45.25 46.13 45.12 45.49 185,190 +0.35(+0.77%)
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.