Barnes Group (NY: B )

37.15 -0.33 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 36.03 36.35 35.65 36.02 434,128 -0.14(-0.39%)
Mar 30, 2015 35.91 36.19 35.74 36.16 286,682 +0.44(+1.25%)
Mar 27, 2015 35.49 35.79 35.24 35.72 195,512 +0.21(+0.60%)
Mar 26, 2015 35.13 35.65 35.13 35.50 199,167 +0.29(+0.83%)
Mar 25, 2015 35.58 35.97 35.20 35.21 379,484 -0.40(-1.12%)
Mar 24, 2015 35.69 35.81 35.34 35.61 187,804 -0.06(-0.17%)
Mar 23, 2015 35.93 36.14 35.66 35.67 219,132 -0.24(-0.67%)
Mar 20, 2015 36.01 36.04 35.67 35.91 480,610 +0.13(+0.37%)
Mar 19, 2015 36.03 36.10 35.57 35.78 247,174 -0.41(-1.13%)
Mar 18, 2015 35.72 36.30 35.49 36.19 296,197 +0.31(+0.87%)
Mar 17, 2015 35.56 35.99 35.46 35.88 247,297 +0.14(+0.40%)
Mar 16, 2015 35.65 35.93 35.52 35.74 244,762 +0.20(+0.55%)
Mar 13, 2015 35.82 35.82 35.29 35.54 214,784 -0.30(-0.84%)
Mar 12, 2015 35.33 36.47 35.17 35.84 512,972 +0.87(+2.49%)
Mar 11, 2015 34.61 35.11 34.43 34.97 279,440 +0.38(+1.11%)
Mar 10, 2015 34.92 35.04 34.57 34.59 243,142 -0.64(-1.82%)
Mar 09, 2015 34.87 35.44 34.87 35.23 213,285 +0.36(+1.05%)
Mar 06, 2015 34.75 35.23 34.68 34.86 212,723 -0.28(-0.78%)
Mar 05, 2015 34.79 35.22 34.58 35.14 249,724 +0.28(+0.82%)
Mar 04, 2015 35.30 35.35 34.66 34.85 308,454 -0.50(-1.41%)
Mar 03, 2015 35.49 35.66 35.34 35.35 311,777 -0.28(-0.77%)
Mar 02, 2015 35.54 35.91 35.40 35.63 275,002 +0.03(+0.07%)
Feb 27, 2015 35.87 36.06 35.58 35.60 293,769 -0.33(-0.92%)
Feb 26, 2015 35.57 36.22 35.57 35.93 507,863 +0.36(+1.03%)
Feb 25, 2015 35.45 36.27 35.45 35.57 387,315 +0.12(+0.33%)
Feb 24, 2015 35.40 35.66 35.25 35.45 631,294 +0.13(+0.38%)
Feb 23, 2015 35.53 35.53 34.84 35.32 447,965 -0.19(-0.52%)
Feb 20, 2015 32.99 35.71 32.98 35.50 940,258 +2.51(+7.61%)
Feb 19, 2015 33.09 33.27 32.90 32.99 330,449 -0.21(-0.64%)
Feb 18, 2015 33.15 33.45 32.96 33.21 283,625 -0.04(-0.11%)
Feb 17, 2015 33.10 33.69 32.99 33.24 334,357 +0.07(+0.21%)
Feb 13, 2015 32.74 33.17 33.17 33.17 191,900 +0.39(+1.19%)
Feb 12, 2015 32.53 32.94 32.49 32.78 214,007 +0.58(+1.79%)
Feb 11, 2015 32.02 32.23 31.79 32.20 143,137 +0.13(+0.41%)
Feb 10, 2015 32.17 32.26 31.68 32.07 236,370 +0.13(+0.42%)
Feb 09, 2015 31.65 32.19 31.60 31.94 291,098 +0.22(+0.70%)
Feb 06, 2015 31.93 32.09 31.48 31.72 281,598 -0.06(-0.20%)
Feb 05, 2015 31.30 31.87 31.23 31.78 126,268 +0.55(+1.76%)
Feb 04, 2015 32.04 32.10 31.03 31.23 352,061 -0.98(-3.03%)
Feb 03, 2015 31.52 32.32 31.34 32.20 270,244 +0.92(+2.95%)
Feb 02, 2015 30.64 31.38 30.51 31.28 230,673 +0.82(+2.68%)
Jan 30, 2015 30.89 31.20 30.42 30.47 175,567 -0.72(-2.30%)
Jan 29, 2015 30.95 31.27 30.69 31.18 173,423 +0.23(+0.74%)
Jan 28, 2015 31.66 31.66 30.78 30.95 156,984 -0.35(-1.13%)
Jan 27, 2015 31.40 31.58 31.30 31.31 199,125 -0.51(-1.62%)
Jan 26, 2015 31.43 31.96 31.09 31.82 231,790 +0.43(+1.36%)
Jan 23, 2015 31.55 31.79 31.25 31.40 190,258 -0.19(-0.59%)
Jan 22, 2015 31.30 31.65 30.86 31.58 132,911 +0.59(+1.89%)
Jan 21, 2015 30.91 31.27 30.50 31.00 339,994 +0.06(+0.20%)
Jan 20, 2015 30.61 31.13 30.12 30.94 435,753 +0.20(+0.66%)
Jan 16, 2015 29.95 30.79 29.93 30.73 626,117 +0.59(+1.97%)
Jan 15, 2015 31.10 31.17 30.08 30.14 462,664 -0.96(-3.08%)
Jan 14, 2015 30.80 31.36 30.78 31.10 187,146 -0.13(-0.43%)
Jan 13, 2015 31.41 31.84 30.62 31.23 262,201 +0.13(+0.43%)
Jan 12, 2015 31.57 31.58 30.79 31.10 245,738 -0.47(-1.49%)
Jan 09, 2015 32.11 32.21 31.33 31.57 279,433 -0.50(-1.55%)
Jan 08, 2015 31.89 32.26 31.50 32.06 378,035 +0.45(+1.43%)
Jan 07, 2015 31.36 31.65 31.03 31.61 327,471 +0.43(+1.37%)
Jan 06, 2015 31.97 32.10 30.94 31.18 275,743 -0.77(-2.41%)
Jan 05, 2015 32.51 32.59 31.79 31.96 301,182 -0.69(-2.12%)
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.