Barnes Group (NY: B )

37.15 -0.78 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 61.62 62.68 61.19 62.40 314,315 +1.27(+2.08%)
Jul 30, 2018 62.82 62.82 61.04 61.13 327,747 -1.68(-2.68%)
Jul 27, 2018 59.24 64.17 59.24 62.82 616,050 +3.82(+6.47%)
Jul 26, 2018 56.75 59.14 56.55 59.00 299,355 +2.34(+4.12%)
Jul 25, 2018 56.55 56.71 55.71 56.66 215,403 +0.02(+0.03%)
Jul 24, 2018 56.73 57.06 56.31 56.65 205,371 +0.31(+0.56%)
Jul 23, 2018 57.00 57.38 56.24 56.33 109,566 -0.66(-1.16%)
Jul 20, 2018 56.77 57.45 56.31 57.00 194,834 +0.08(+0.15%)
Jul 19, 2018 55.57 57.02 55.15 56.91 182,518 +1.14(+2.04%)
Jul 18, 2018 55.57 55.84 55.27 55.77 154,076 +0.29(+0.53%)
Jul 17, 2018 55.24 55.64 55.12 55.48 95,156 +0.24(+0.43%)
Jul 16, 2018 55.95 55.95 55.07 55.24 87,570 -0.69(-1.23%)
Jul 13, 2018 55.41 56.23 55.41 55.93 131,832 +0.47(+0.85%)
Jul 12, 2018 55.42 55.65 54.49 55.46 184,927 +0.44(+0.80%)
Jul 11, 2018 55.18 55.59 54.82 55.02 179,731 -0.76(-1.37%)
Jul 10, 2018 55.88 56.24 55.42 55.78 213,237 -0.20(-0.36%)
Jul 09, 2018 55.25 56.48 55.25 55.98 240,385 +0.86(+1.57%)
Jul 06, 2018 55.54 55.54 54.95 55.12 205,359 -0.40(-0.73%)
Jul 05, 2018 55.08 55.54 54.71 55.52 204,109 +0.83(+1.51%)
Jul 03, 2018 54.70 54.70 54.70 0 +0.22(+0.41%)
Jul 02, 2018 53.68 54.46 53.43 54.48 289,755 +0.30(+0.56%)
Jun 29, 2018 54.29 55.03 54.15 54.17 252,910 +0.08(+0.15%)
Jun 28, 2018 54.65 54.70 53.80 54.09 322,271 -0.63(-1.14%)
Jun 27, 2018 54.92 55.63 54.70 54.71 318,126 -0.12(-0.22%)
Jun 26, 2018 54.48 55.11 54.31 54.83 266,800 +0.49(+0.90%)
Jun 25, 2018 54.60 54.65 53.70 54.35 229,343 -0.44(-0.81%)
Jun 22, 2018 54.55 55.63 54.55 54.79 414,849 +0.76(+1.41%)
Jun 21, 2018 54.13 54.39 53.29 54.02 238,985 -0.26(-0.47%)
Jun 20, 2018 53.53 54.54 52.84 54.28 409,185 +1.16(+2.18%)
Jun 19, 2018 53.83 54.12 52.84 53.12 395,591 -1.31(-2.40%)
Jun 18, 2018 53.61 54.57 53.40 54.43 199,308 +0.46(+0.85%)
Jun 15, 2018 54.00 53.94 53.97 322,962 +0.03(+0.05%)
Jun 14, 2018 54.30 54.59 53.44 53.94 229,060 -0.26(-0.48%)
Jun 13, 2018 54.74 54.74 54.14 54.20 266,905 -0.52(-0.94%)
Jun 12, 2018 55.24 55.34 54.48 54.71 153,359 -0.46(-0.83%)
Jun 11, 2018 54.77 55.35 54.76 55.17 143,105 +0.28(+0.50%)
Jun 08, 2018 54.75 55.41 54.71 54.90 193,929 +0.13(+0.24%)
Jun 07, 2018 54.78 55.36 54.56 54.77 666,340 +0.02(+0.03%)
Jun 06, 2018 54.97 54.75 232,871 +0.10(+0.19%)
Jun 05, 2018 54.36 54.69 53.98 54.65 174,054 +0.33(+0.61%)
Jun 04, 2018 55.09 55.30 54.17 54.32 294,156 -0.42(-0.77%)
Jun 01, 2018 55.11 55.48 54.52 54.74 290,077 +0.09(+0.17%)
May 31, 2018 55.52 55.64 54.50 54.65 226,022 -0.87(-1.57%)
May 30, 2018 55.10 55.67 54.85 55.52 230,859 +0.77(+1.41%)
May 29, 2018 54.31 55.01 53.29 54.75 310,752 -0.02(-0.03%)
May 25, 2018 54.77 54.77 54.77 0 -0.44(-0.80%)
May 24, 2018 55.39 55.81 55.15 55.21 365,832 -0.30(-0.55%)
May 23, 2018 55.72 55.87 55.17 55.51 416,098 -0.37(-0.66%)
May 22, 2018 57.35 57.75 55.87 55.88 427,913 -1.26(-2.20%)
May 21, 2018 56.15 57.16 56.03 57.14 150,411 +1.37(+2.45%)
May 18, 2018 55.79 56.38 55.68 55.77 277,002 +0.05(+0.08%)
May 17, 2018 55.18 55.78 55.11 55.73 347,357 +0.45(+0.81%)
May 16, 2018 54.74 55.73 54.68 55.28 312,629 +0.94(+1.74%)
May 15, 2018 53.53 54.61 53.41 54.33 202,938 +0.50(+0.92%)
May 14, 2018 54.12 54.64 53.54 53.84 305,820 -0.17(-0.31%)
May 11, 2018 53.75 54.55 53.67 54.00 225,476 +0.34(+0.63%)
May 10, 2018 53.08 53.77 53.07 53.66 235,479 +0.28(+0.52%)
May 09, 2018 52.79 53.78 52.48 53.39 302,131 +0.82(+1.55%)
May 08, 2018 51.74 52.64 51.74 52.57 284,568 +0.61(+1.17%)
May 07, 2018 51.38 52.42 51.32 51.96 417,324 +0.87(+1.71%)
May 04, 2018 48.48 51.72 48.16 51.09 509,103 +2.71(+5.59%)
May 03, 2018 49.08 49.19 48.08 48.39 251,671 -0.83(-1.70%)
May 02, 2018 48.96 50.46 48.95 49.22 613,251 +0.28(+0.56%)
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.