Skip to main content

Barnes Group (NY: B )

37.15 -0.33 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 40.89 42.48 40.83 41.44 251,977 +0.61(+1.50%)
Apr 27, 2023 39.07 41.06 38.14 40.83 244,018 +3.75(+10.10%)
Apr 26, 2023 37.20 37.58 36.72 37.08 189,577 -0.76(-2.01%)
Apr 25, 2023 37.69 38.24 37.57 37.84 131,200 -0.22(-0.57%)
Apr 24, 2023 39.45 39.45 37.82 38.06 164,121 -1.70(-4.27%)
Apr 21, 2023 40.13 40.13 39.35 39.75 125,608 -0.06(-0.15%)
Apr 20, 2023 39.81 39.88 39.42 39.81 136,961 -0.20(-0.49%)
Apr 19, 2023 39.81 40.04 39.46 40.01 151,598 -0.08(-0.20%)
Apr 18, 2023 39.98 40.33 39.60 40.09 191,597 +0.17(+0.42%)
Apr 17, 2023 39.67 40.16 39.43 39.92 137,465 +0.18(+0.45%)
Apr 14, 2023 40.13 40.77 39.34 39.74 186,570 -0.52(-1.30%)
Apr 13, 2023 39.81 40.30 39.41 40.27 152,782 +0.36(+0.91%)
Apr 12, 2023 39.63 39.93 39.14 39.90 143,018 +0.60(+1.53%)
Apr 11, 2023 39.27 39.72 39.19 39.30 128,877 +0.30(+0.76%)
Apr 10, 2023 38.23 39.20 38.23 39.00 183,338 +0.62(+1.62%)
Apr 06, 2023 38.68 38.68 38.18 38.38 106,049 -0.19(-0.49%)
Apr 05, 2023 38.44 38.79 38.11 38.57 138,865 -0.20(-0.51%)
Apr 04, 2023 40.15 40.15 38.38 38.77 201,990 -1.33(-3.32%)
Apr 03, 2023 39.61 40.28 39.35 40.10 166,409 +0.38(+0.97%)
Mar 31, 2023 39.72 39.94 39.33 39.71 332,046 +0.34(+0.85%)
Mar 30, 2023 39.56 39.75 39.08 39.38 95,533 +0.05(+0.13%)
Mar 29, 2023 39.37 39.43 39.00 39.33 169,917 +0.35(+0.91%)
Mar 28, 2023 38.14 39.00 38.14 38.97 157,488 +0.64(+1.67%)
Mar 27, 2023 38.39 38.60 38.18 38.33 122,126 +0.53(+1.41%)
Mar 24, 2023 37.08 37.88 36.81 37.80 166,373 +0.33(+0.87%)
Mar 23, 2023 37.75 38.10 37.03 37.48 169,922 -0.18(-0.47%)
Mar 22, 2023 38.15 38.60 37.60 37.65 217,134 -0.42(-1.11%)
Mar 21, 2023 38.20 38.70 37.89 38.08 207,599 +0.66(+1.77%)
Mar 20, 2023 37.78 38.13 37.32 37.42 217,416 +0.16(+0.42%)
Mar 17, 2023 37.47 37.47 36.74 37.26 1,002,138 -0.47(-1.25%)
Mar 16, 2023 36.78 38.04 36.40 37.73 230,310 +0.35(+0.92%)
Mar 15, 2023 37.14 37.67 36.58 37.39 334,093 -0.92(-2.39%)
Mar 14, 2023 38.78 38.91 37.61 38.30 350,375 +0.78(+2.08%)
Mar 13, 2023 37.43 37.69 37.07 37.53 275,970 -0.57(-1.50%)
Mar 10, 2023 39.49 39.53 37.91 38.10 323,420 -1.52(-3.83%)
Mar 09, 2023 40.49 40.71 39.62 39.62 244,507 -0.67(-1.66%)
Mar 08, 2023 40.23 40.42 39.87 40.29 258,671 +0.28(+0.69%)
Mar 07, 2023 40.07 40.59 39.74 40.01 561,297 +0.06(+0.15%)
Mar 06, 2023 41.95 41.98 39.61 39.95 364,019 -1.99(-4.75%)
Mar 03, 2023 42.20 42.30 41.67 41.94 290,952 +0.18(+0.42%)
Mar 02, 2023 41.53 42.04 41.20 41.77 242,806 -0.04(-0.09%)
Mar 01, 2023 41.40 42.00 41.39 41.80 158,878 +0.26(+0.62%)
Feb 28, 2023 41.89 42.17 41.55 41.55 267,460 -0.33(-0.78%)
Feb 27, 2023 42.48 42.49 41.80 41.87 165,196 -0.15(-0.35%)
Feb 24, 2023 41.73 42.02 41.42 42.02 176,894 -0.37(-0.88%)
Feb 23, 2023 42.51 42.82 42.05 42.40 170,054 +0.09(+0.21%)
Feb 22, 2023 41.77 42.82 41.77 42.31 356,487 +0.66(+1.59%)
Feb 21, 2023 42.16 42.35 41.64 41.65 229,118 -1.05(-2.46%)
Feb 17, 2023 46.52 46.52 42.30 42.70 362,766 -0.20(-0.46%)
Feb 16, 2023 43.03 43.28 42.70 42.89 272,324 -0.62(-1.42%)
Feb 15, 2023 43.23 43.90 43.22 43.51 205,129 -0.15(-0.34%)
Feb 14, 2023 43.75 44.58 43.34 43.66 217,416 -0.43(-0.98%)
Feb 13, 2023 43.85 44.32 43.66 44.09 263,248 +0.37(+0.85%)
Feb 10, 2023 44.19 44.44 43.66 43.72 179,025 -0.42(-0.96%)
Feb 09, 2023 45.11 45.28 44.13 44.14 152,853 -0.68(-1.51%)
Feb 08, 2023 44.68 45.06 44.46 44.82 165,278 -0.32(-0.72%)
Feb 07, 2023 44.60 45.54 44.60 45.14 160,758 +0.20(+0.44%)
Feb 06, 2023 44.89 45.13 44.30 44.95 140,384 -0.12(-0.26%)
Feb 03, 2023 44.60 45.23 44.52 45.06 269,793 +0.22(+0.48%)
Feb 02, 2023 44.61 45.48 44.49 44.85 187,828 +0.34(+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.