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 (%)
May 29, 2020 36.04 36.22 34.80 35.59 405,044 -1.31(-3.55%)
May 28, 2020 40.21 40.21 36.72 36.90 471,103 -2.32(-5.91%)
May 27, 2020 37.50 39.35 36.97 39.22 411,495 +2.82(+7.74%)
May 26, 2020 35.43 36.95 34.73 36.40 538,276 +2.60(+7.69%)
May 22, 2020 34.41 34.47 33.31 33.80 177,047 -0.24(-0.72%)
May 21, 2020 33.96 34.75 33.94 34.05 205,918 +0.04(+0.11%)
May 20, 2020 33.84 34.49 33.70 34.01 311,825 +0.41(+1.23%)
May 19, 2020 33.99 35.01 33.33 33.60 252,438 -0.84(-2.45%)
May 18, 2020 32.47 34.63 32.37 34.44 466,146 +3.73(+12.16%)
May 15, 2020 30.78 31.43 30.38 30.71 431,787 -0.34(-1.09%)
May 14, 2020 30.37 31.05 28.80 31.05 436,219 +0.41(+1.35%)
May 13, 2020 31.91 32.10 30.14 30.63 335,277 -1.88(-5.77%)
May 12, 2020 34.21 34.55 32.44 32.51 345,149 -1.47(-4.33%)
May 11, 2020 34.23 34.57 33.17 33.98 374,087 -1.17(-3.34%)
May 08, 2020 34.09 35.19 34.09 35.15 300,438 +2.15(+6.51%)
May 07, 2020 33.20 33.54 32.47 33.01 305,612 +0.56(+1.73%)
May 06, 2020 33.58 33.59 32.38 32.44 214,991 -0.93(-2.78%)
May 05, 2020 34.15 34.32 32.98 33.37 453,619 +0.08(+0.23%)
May 04, 2020 33.49 33.95 32.98 33.30 361,673 -0.95(-2.77%)
May 01, 2020 34.95 34.95 33.32 34.24 324,640 -1.75(-4.87%)
Apr 30, 2020 37.15 37.50 35.95 36.00 205,826 -2.21(-5.79%)
Apr 29, 2020 37.95 38.65 37.42 38.21 450,150 +1.80(+4.95%)
Apr 28, 2020 38.60 39.23 36.32 36.41 362,996 -0.72(-1.95%)
Apr 27, 2020 34.61 37.57 34.40 37.13 320,699 +2.70(+7.85%)
Apr 24, 2020 38.08 38.56 33.38 34.43 540,960 -0.81(-2.29%)
Apr 23, 2020 35.94 36.42 34.56 35.24 527,047 -0.69(-1.93%)
Apr 22, 2020 36.02 36.68 35.28 35.93 246,201 +0.82(+2.32%)
Apr 21, 2020 35.69 36.08 34.43 35.12 149,625 -1.97(-5.31%)
Apr 20, 2020 36.36 37.47 35.96 37.09 181,619 -0.58(-1.54%)
Apr 17, 2020 36.38 38.59 36.38 37.67 243,293 +2.45(+6.95%)
Apr 16, 2020 34.97 35.77 33.94 35.22 513,552 +0.33(+0.94%)
Apr 15, 2020 37.01 38.03 34.54 34.89 305,140 -3.91(-10.08%)
Apr 14, 2020 39.10 39.48 38.33 38.80 177,841 +0.96(+2.53%)
Apr 13, 2020 39.23 39.30 36.94 37.85 162,565 -2.04(-5.13%)
Apr 09, 2020 39.55 41.14 38.57 39.89 249,370 +1.69(+4.42%)
Apr 08, 2020 37.17 39.23 37.12 38.20 302,491 +1.98(+5.46%)
Apr 07, 2020 38.20 39.16 35.83 36.22 324,082 -1.00(-2.70%)
Apr 06, 2020 34.63 37.23 34.63 37.23 280,752 +4.37(+13.30%)
Apr 03, 2020 35.99 36.91 32.45 32.86 265,256 -3.92(-10.66%)
Apr 02, 2020 34.49 37.30 34.49 36.78 186,284 +1.80(+5.15%)
Apr 01, 2020 36.86 36.89 34.28 34.98 241,737 -4.26(-10.85%)
Mar 31, 2020 37.87 39.23 37.04 39.23 243,535 +0.80(+2.07%)
Mar 30, 2020 35.95 38.66 34.74 38.44 188,382 +2.15(+5.92%)
Mar 27, 2020 38.08 38.92 35.96 36.29 248,731 -4.23(-10.44%)
Mar 26, 2020 35.44 40.70 34.90 40.52 364,011 +5.45(+15.54%)
Mar 25, 2020 38.94 39.02 34.66 35.07 427,139 -1.82(-4.93%)
Mar 24, 2020 34.55 37.87 34.50 36.89 408,910 +4.63(+14.36%)
Mar 23, 2020 30.75 33.38 29.01 32.26 351,710 +1.47(+4.78%)
Mar 20, 2020 32.40 33.98 30.43 30.78 603,543 -1.38(-4.29%)
Mar 19, 2020 30.75 33.60 28.35 32.16 502,005 +0.96(+3.07%)
Mar 18, 2020 35.65 36.35 30.83 31.21 431,643 -7.44(-19.25%)
Mar 17, 2020 36.65 38.68 33.51 38.64 684,344 +2.80(+7.83%)
Mar 16, 2020 32.36 38.52 32.36 35.84 459,691 -1.79(-4.76%)
Mar 13, 2020 34.41 37.63 32.69 37.63 680,305 +5.64(+17.62%)
Mar 12, 2020 38.17 38.17 31.67 31.99 564,475 -10.00(-23.81%)
Mar 11, 2020 45.37 46.12 41.25 41.99 303,116 -5.43(-11.45%)
Mar 10, 2020 45.97 47.47 43.87 47.42 225,754 +3.30(+7.48%)
Mar 09, 2020 45.95 46.60 43.22 44.12 266,075 -5.82(-11.65%)
Mar 06, 2020 47.51 50.22 47.51 49.94 287,218 +0.55(+1.12%)
Mar 05, 2020 51.23 51.97 48.61 49.38 240,330 -3.72(-7.01%)
Mar 04, 2020 51.84 53.18 50.71 53.11 155,900 +2.25(+4.43%)
Mar 03, 2020 52.06 53.52 50.65 50.86 269,518 -1.24(-2.38%)
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.