Barnes Group (NY: B )

52.21 USD -0.05 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 52.06 53.23 51.34 52.21 346,509 -0.05(-0.10%)
Mar 03, 2021 52.37 53.27 52.24 52.26 285,078 +0.15(+0.29%)
Mar 02, 2021 53.34 53.34 52.06 52.11 192,375 -1.38(-2.58%)
Mar 01, 2021 53.75 53.94 53.13 53.49 169,346 +1.14(+2.18%)
Feb 26, 2021 52.92 53.42 52.03 52.35 255,900 -0.37(-0.70%)
Feb 25, 2021 55.40 55.40 52.72 52.72 147,244 -2.54(-4.60%)
Feb 24, 2021 53.66 55.60 53.64 55.26 213,757 +1.37(+2.54%)
Feb 23, 2021 52.15 54.13 51.81 53.89 205,594 +1.57(+3.00%)
Feb 22, 2021 49.88 52.56 49.88 52.32 402,390 +1.78(+3.52%)
Feb 19, 2021 49.23 52.94 48.35 50.54 359,200 -1.29(-2.49%)
Feb 18, 2021 51.93 52.46 51.66 51.83 155,519 -0.40(-0.77%)
Feb 17, 2021 51.36 52.66 51.36 52.23 130,358 +0.13(+0.25%)
Feb 16, 2021 52.94 53.13 52.10 52.10 107,580 -0.29(-0.55%)
Feb 12, 2021 52.46 52.94 51.99 52.39 103,700 -0.40(-0.76%)
Feb 11, 2021 52.34 52.98 51.56 52.79 132,789 +0.59(+1.13%)
Feb 10, 2021 52.51 52.93 51.58 52.20 113,208 +0.01(+0.02%)
Feb 09, 2021 52.35 52.74 51.21 52.19 139,647 -0.25(-0.48%)
Feb 08, 2021 51.10 52.51 50.94 52.44 164,078 +1.86(+3.68%)
Feb 05, 2021 50.92 50.92 49.59 50.58 106,500 +0.50(+1.00%)
Feb 04, 2021 49.86 51.06 49.86 50.08 175,890 +0.36(+0.72%)
Feb 03, 2021 49.20 49.85 48.40 49.72 123,172 +0.04(+0.08%)
Feb 02, 2021 49.99 50.28 49.04 49.68 108,366 +0.56(+1.14%)
Feb 01, 2021 48.62 49.21 47.55 49.12 111,069 +1.05(+2.18%)
Jan 29, 2021 48.89 49.69 47.60 48.07 246,000 -1.05(-2.14%)
Jan 28, 2021 48.90 50.21 48.40 49.12 248,640 +1.05(+2.18%)
Jan 27, 2021 49.87 49.87 47.60 48.07 260,600 -3.15(-6.15%)
Jan 26, 2021 53.62 53.62 51.18 51.22 103,369 -1.58(-2.99%)
Jan 25, 2021 53.55 54.10 52.38 52.80 141,339 -1.49(-2.74%)
Jan 22, 2021 52.02 54.32 39.84 54.29 136,400 +1.17(+2.20%)
Jan 21, 2021 53.61 53.79 52.80 53.12 145,270 -0.53(-0.99%)
Jan 20, 2021 54.06 54.41 53.48 53.65 144,495 -0.21(-0.39%)
Jan 19, 2021 53.77 54.00 52.96 53.86 190,703 +0.71(+1.34%)
Jan 15, 2021 54.22 54.41 52.95 53.15 155,100 -2.33(-4.20%)
Jan 14, 2021 55.33 56.61 55.29 55.48 193,887 +0.61(+1.11%)
Jan 13, 2021 55.37 55.89 54.80 54.87 236,860 -1.09(-1.95%)
Jan 12, 2021 53.89 56.42 53.65 55.96 228,608 +2.20(+4.09%)
Jan 11, 2021 52.42 53.77 52.34 53.76 110,761 +0.65(+1.22%)
Jan 08, 2021 53.51 53.76 52.19 53.11 131,700 -0.48(-0.90%)
Jan 07, 2021 54.01 54.21 52.83 53.59 160,733 -0.15(-0.28%)
Jan 06, 2021 51.30 54.48 50.94 53.74 336,953 +3.71(+7.42%)
Jan 05, 2021 48.68 50.43 48.68 50.03 171,535 +1.40(+2.88%)
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.