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

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 55.58 55.58 53.98 54.83 337,115 -0.26(-0.46%)
Jul 28, 2017 55.49 55.81 53.57 55.09 224,315 +0.70(+1.29%)
Jul 27, 2017 54.33 55.14 54.18 54.39 279,937 +0.33(+0.61%)
Jul 26, 2017 55.00 55.14 54.03 54.06 385,862 -0.86(-1.56%)
Jul 25, 2017 55.35 56.02 54.85 54.91 211,092 +0.02(+0.03%)
Jul 24, 2017 55.33 55.46 54.64 54.90 190,512 -0.53(-0.95%)
Jul 21, 2017 56.62 56.62 55.38 55.42 386,154 -0.96(-1.70%)
Jul 20, 2017 55.70 56.70 55.44 56.38 329,934 +0.74(+1.33%)
Jul 19, 2017 54.96 55.72 54.88 55.64 181,722 +0.79(+1.45%)
Jul 18, 2017 54.76 54.99 54.32 54.85 187,092 -0.05(-0.10%)
Jul 17, 2017 54.35 54.93 53.99 54.90 234,165 +0.52(+0.95%)
Jul 14, 2017 54.41 54.63 54.23 54.39 277,508 +0.02(+0.03%)
Jul 13, 2017 54.81 54.81 54.12 54.37 245,825 -0.38(-0.70%)
Jul 12, 2017 54.64 55.33 54.64 54.75 241,915 +0.40(+0.74%)
Jul 11, 2017 54.24 54.48 53.49 54.35 281,719 +0.26(+0.47%)
Jul 10, 2017 53.86 54.62 53.53 54.09 223,007 +0.03(+0.05%)
Jul 07, 2017 53.31 54.16 53.28 54.07 156,469 +0.91(+1.71%)
Jul 06, 2017 53.13 53.86 52.99 53.16 212,426 -0.38(-0.71%)
Jul 05, 2017 53.77 53.80 52.98 53.54 126,508 -0.23(-0.42%)
Jul 03, 2017 53.52 54.06 53.26 53.77 114,479 +0.44(+0.82%)
Jun 30, 2017 53.21 53.63 52.98 53.33 160,145 +0.30(+0.57%)
Jun 29, 2017 54.20 54.20 52.74 53.03 182,757 -0.88(-1.64%)
Jun 28, 2017 53.12 53.94 52.61 53.91 184,594 +1.25(+2.37%)
Jun 27, 2017 53.10 53.34 52.42 52.66 269,478 -0.45(-0.84%)
Jun 26, 2017 53.50 53.77 52.55 53.11 202,178 -0.35(-0.65%)
Jun 23, 2017 52.85 53.57 52.42 53.46 590,784 +0.67(+1.26%)
Jun 22, 2017 52.42 52.84 52.31 52.79 240,148 +0.46(+0.87%)
Jun 21, 2017 53.59 53.68 52.29 52.34 251,903 -1.16(-2.16%)
Jun 20, 2017 54.17 54.29 53.17 53.49 235,724 -0.76(-1.39%)
Jun 19, 2017 53.71 54.37 53.71 54.25 180,361 +0.60(+1.12%)
Jun 16, 2017 53.46 53.98 53.37 53.65 522,476 -0.24(-0.44%)
Jun 15, 2017 52.89 53.97 52.86 53.88 202,205 +0.34(+0.63%)
Jun 14, 2017 53.86 53.86 53.16 53.55 229,572 -0.27(-0.51%)
Jun 13, 2017 54.23 54.55 53.69 53.82 232,881 -0.26(-0.49%)
Jun 12, 2017 54.59 54.70 53.64 54.08 183,540 -0.50(-0.92%)
Jun 09, 2017 54.67 55.34 54.27 54.59 395,790 +0.28(+0.52%)
Jun 08, 2017 52.98 54.47 52.85 54.30 242,350 +1.48(+2.79%)
Jun 07, 2017 52.37 52.86 52.22 52.83 429,055 +0.47(+0.91%)
Jun 06, 2017 52.34 52.72 51.88 52.35 215,781 -0.36(-0.67%)
Jun 05, 2017 53.02 53.08 52.33 52.71 304,963 -0.47(-0.89%)
Jun 02, 2017 52.24 53.76 52.13 53.18 360,528 +0.94(+1.80%)
Jun 01, 2017 51.91 52.35 51.45 52.24 322,235 +0.68(+1.33%)
May 31, 2017 51.33 51.77 50.74 51.56 201,054 +0.23(+0.44%)
May 30, 2017 51.13 51.71 50.87 51.33 201,157 +0.05(+0.11%)
May 26, 2017 51.02 51.36 50.90 51.28 170,612 +0.05(+0.09%)
May 25, 2017 51.07 51.38 50.81 51.23 179,923 +0.39(+0.77%)
May 24, 2017 50.58 51.33 50.45 50.84 209,175 +0.32(+0.63%)
May 23, 2017 49.87 50.52 49.39 50.52 188,770 +0.83(+1.67%)
May 22, 2017 49.78 50.77 49.37 49.69 218,537 +0.18(+0.37%)
May 19, 2017 49.27 50.07 49.24 49.51 626,156 +0.49(+1.00%)
May 18, 2017 49.63 49.69 49.01 49.02 217,277 -0.64(-1.28%)
May 17, 2017 50.61 50.19 49.49 49.66 366,438 -0.95(-1.89%)
May 16, 2017 50.44 50.64 49.92 50.61 281,063 +0.20(+0.40%)
May 15, 2017 50.42 50.97 50.04 50.41 268,943 +0.35(+0.71%)
May 12, 2017 50.41 50.82 49.66 50.06 200,485 -0.57(-1.13%)
May 11, 2017 50.41 50.90 49.98 50.63 251,312 -0.15(-0.29%)
May 10, 2017 50.73 50.90 50.39 50.77 303,609 -0.10(-0.20%)
May 09, 2017 50.78 51.07 50.46 50.87 311,989 +0.35(+0.68%)
May 08, 2017 50.27 50.67 50.22 50.53 230,690 +0.30(+0.60%)
May 05, 2017 49.97 50.66 49.70 50.23 356,275 +0.55(+1.10%)
May 04, 2017 49.47 50.39 49.22 49.68 333,994 +0.38(+0.77%)
May 03, 2017 49.25 49.53 48.61 49.30 503,562 -0.46(-0.93%)
May 02, 2017 50.64 50.88 49.46 49.77 260,162 -0.77(-1.53%)
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.