Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 40.99 42.18 39.85 40.19 264,310 +0.86(+2.19%)
Oct 28, 2021 39.20 39.80 39.20 39.33 156,221 +0.29(+0.74%)
Oct 27, 2021 39.93 39.92 39.00 39.04 190,626 -1.01(-2.51%)
Oct 26, 2021 40.38 40.01 40.05 138,128 -0.37(-0.92%)
Oct 25, 2021 40.10 40.57 39.88 40.42 120,757 +0.23(+0.57%)
Oct 22, 2021 40.62 40.75 40.06 40.19 80,227 -0.34(-0.85%)
Oct 21, 2021 40.82 40.95 40.02 40.54 131,436 -0.41(-1.01%)
Oct 20, 2021 40.49 41.15 40.14 40.95 81,400 +0.50(+1.23%)
Oct 19, 2021 40.64 40.78 40.10 40.45 92,498 +0.06(+0.14%)
Oct 18, 2021 40.05 40.64 39.87 40.39 161,404 +0.11(+0.26%)
Oct 15, 2021 41.69 41.87 40.26 40.29 207,738 -0.93(-2.26%)
Oct 14, 2021 41.43 41.72 41.03 41.22 200,515 +0.32(+0.77%)
Oct 13, 2021 41.48 42.30 40.61 40.90 142,120 -0.57(-1.39%)
Oct 12, 2021 41.42 41.84 41.04 41.48 206,782 +0.14(+0.35%)
Oct 11, 2021 41.79 42.24 41.30 41.33 148,455 -0.45(-1.08%)
Oct 08, 2021 42.00 42.35 41.64 41.78 135,216 -0.31(-0.73%)
Oct 07, 2021 41.93 42.56 41.93 42.09 185,704 +0.58(+1.41%)
Oct 06, 2021 41.39 41.67 40.52 41.50 150,718 -0.32(-0.76%)
Oct 05, 2021 41.74 42.13 41.31 41.82 223,521 +0.14(+0.34%)
Oct 04, 2021 41.25 41.92 41.18 41.68 159,728 +0.50(+1.21%)
Oct 01, 2021 40.48 41.58 40.15 41.18 278,429 +1.19(+2.97%)
Sep 30, 2021 40.91 41.08 39.93 39.99 255,692 -0.68(-1.67%)
Sep 29, 2021 40.90 41.13 40.51 40.67 293,617 -0.16(-0.40%)
Sep 28, 2021 41.72 42.58 40.83 40.83 193,357 -1.08(-2.58%)
Sep 27, 2021 40.75 42.59 40.65 41.92 171,833 +1.23(+3.01%)
Sep 24, 2021 40.78 41.69 40.63 40.69 150,057 -0.30(-0.72%)
Sep 23, 2021 40.53 41.52 40.53 40.99 168,481 +0.61(+1.52%)
Sep 22, 2021 40.46 41.36 40.33 40.37 199,565 +0.29(+0.72%)
Sep 21, 2021 41.33 41.44 40.03 40.09 157,930 -0.96(-2.33%)
Sep 20, 2021 40.58 41.05 40.17 41.04 194,464 -0.46(-1.11%)
Sep 17, 2021 41.92 41.92 41.14 41.50 693,176 -0.32(-0.76%)
Sep 16, 2021 43.22 43.64 41.82 41.82 186,162 -1.49(-3.45%)
Sep 15, 2021 43.09 43.76 42.88 43.32 187,172 +0.29(+0.67%)
Sep 14, 2021 44.02 44.28 42.70 43.03 255,085 -0.77(-1.75%)
Sep 13, 2021 43.67 44.17 43.24 43.79 141,012 +0.62(+1.44%)
Sep 10, 2021 43.79 44.15 43.12 43.17 233,560 -0.27(-0.62%)
Sep 09, 2021 43.67 44.04 43.42 43.44 197,783 -0.16(-0.37%)
Sep 08, 2021 43.79 44.08 43.46 43.60 210,975 -0.41(-0.94%)
Sep 07, 2021 44.89 44.89 43.89 44.02 181,131 -1.06(-2.36%)
Sep 03, 2021 45.15 45.88 44.60 45.08 263,685 -0.34(-0.76%)
Sep 02, 2021 45.39 45.80 44.70 45.42 232,959 +0.30(+0.66%)
Sep 01, 2021 45.79 45.79 44.81 45.13 144,945 -0.56(-1.22%)
Aug 31, 2021 46.09 46.38 45.55 45.68 277,087 -0.64(-1.39%)
Aug 30, 2021 47.05 47.05 46.27 46.32 83,836 -0.49(-1.04%)
Aug 27, 2021 45.47 46.99 45.47 46.81 190,838 +1.40(+3.08%)
Aug 26, 2021 45.76 46.49 45.40 45.41 129,115 -0.55(-1.19%)
Aug 25, 2021 45.78 46.40 45.46 45.96 84,762 +0.20(+0.44%)
Aug 24, 2021 45.55 46.15 45.49 45.76 122,897 +0.22(+0.48%)
Aug 23, 2021 45.58 45.86 45.36 45.54 77,375 +0.26(+0.57%)
Aug 20, 2021 44.66 45.61 44.50 45.28 181,417 +0.43(+0.96%)
Aug 19, 2021 44.61 44.97 44.14 44.85 207,653 -0.37(-0.82%)
Aug 18, 2021 45.59 46.06 45.04 45.22 189,513 -0.60(-1.31%)
Aug 17, 2021 46.76 46.76 45.37 45.83 169,560 -1.55(-3.27%)
Aug 16, 2021 47.91 48.06 47.07 47.37 187,653 -0.70(-1.45%)
Aug 13, 2021 47.77 48.08 47.07 48.07 107,127 +0.47(+0.98%)
Aug 12, 2021 47.74 48.01 47.13 47.60 161,794 -0.02(-0.04%)
Aug 11, 2021 47.06 47.64 46.72 47.62 116,264 +0.74(+1.57%)
Aug 10, 2021 46.58 46.92 46.48 46.89 121,843 +0.40(+0.86%)
Aug 09, 2021 47.46 47.46 46.44 46.49 53,634 -1.15(-2.41%)
Aug 06, 2021 47.51 48.18 47.42 47.63 90,315 +0.60(+1.28%)
Aug 05, 2021 46.34 47.42 46.34 47.03 62,304 +0.77(+1.67%)
Aug 04, 2021 47.02 47.65 46.20 46.26 99,753 -1.50(-3.14%)
Aug 03, 2021 47.91 48.11 47.09 47.76 169,977 -0.22(-0.46%)
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.