Barnes Group (NY: B )

38.66 +0.63 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 54.47 54.47 54.47 0 +0.95(+1.78%)
Mar 28, 2018 54.17 54.28 53.33 53.51 230,602 -0.51(-0.94%)
Mar 27, 2018 55.24 55.34 53.77 54.02 226,968 -1.09(-1.98%)
Mar 26, 2018 54.91 55.18 53.97 55.11 174,737 +1.23(+2.28%)
Mar 23, 2018 54.72 55.12 53.88 53.88 330,474 -0.70(-1.28%)
Mar 22, 2018 55.52 55.92 54.42 54.58 295,830 -1.66(-2.96%)
Mar 21, 2018 55.67 56.84 54.56 56.25 271,084 +0.39(+0.70%)
Mar 20, 2018 56.53 56.60 55.82 55.86 214,329 -0.65(-1.14%)
Mar 19, 2018 56.03 56.63 55.07 56.50 194,335 +0.13(+0.23%)
Mar 16, 2018 55.59 56.53 54.44 56.38 563,166 +0.68(+1.22%)
Mar 15, 2018 55.81 56.49 55.40 55.69 213,134 +0.05(+0.10%)
Mar 14, 2018 56.39 57.90 55.44 55.64 216,402 -0.37(-0.67%)
Mar 13, 2018 56.43 56.92 55.82 56.01 183,059 -0.09(-0.16%)
Mar 12, 2018 57.09 57.38 56.03 56.10 234,993 -0.92(-1.61%)
Mar 09, 2018 55.64 57.14 55.32 57.02 190,055 +1.81(+3.28%)
Mar 08, 2018 54.91 55.48 54.62 55.21 181,932 +0.45(+0.81%)
Mar 07, 2018 54.89 54.77 353,496 -0.06(-0.12%)
Mar 06, 2018 54.87 55.47 53.88 54.83 335,340 +0.19(+0.35%)
Mar 05, 2018 54.14 55.02 53.68 54.64 161,275 +0.11(+0.20%)
Mar 02, 2018 53.27 54.73 52.96 54.53 199,319 +0.76(+1.42%)
Mar 01, 2018 54.81 54.89 53.03 53.77 200,228 -1.08(-1.97%)
Feb 28, 2018 56.54 56.78 54.83 54.85 241,036 -1.64(-2.90%)
Feb 27, 2018 57.70 58.07 56.49 56.49 288,849 -1.28(-2.22%)
Feb 26, 2018 57.93 57.99 56.95 57.77 214,148 -0.15(-0.27%)
Feb 23, 2018 58.74 58.74 57.08 57.92 227,281 -0.41(-0.70%)
Feb 22, 2018 57.48 58.96 57.48 58.33 280,480 +1.12(+1.96%)
Feb 21, 2018 55.65 58.31 55.30 57.21 302,578 +1.78(+3.21%)
Feb 20, 2018 58.03 58.58 55.30 55.43 287,495 -2.60(-4.47%)
Feb 16, 2018 58.03 58.03 58.03 0 +0.96(+1.69%)
Feb 15, 2018 55.72 57.07 55.72 57.07 183,115 +1.79(+3.23%)
Feb 14, 2018 54.00 55.46 53.94 55.28 390,911 +0.68(+1.25%)
Feb 13, 2018 54.44 54.85 53.96 54.60 178,696 -0.15(-0.27%)
Feb 12, 2018 54.35 55.31 53.98 54.74 264,477 +0.48(+0.89%)
Feb 09, 2018 54.34 54.74 52.93 54.26 389,607 +0.47(+0.88%)
Feb 08, 2018 55.71 55.85 53.76 53.79 202,065 -1.77(-3.18%)
Feb 07, 2018 55.74 56.44 55.38 55.56 274,283 -0.18(-0.33%)
Feb 06, 2018 54.74 56.19 54.21 55.74 316,962 -0.92(-1.63%)
Feb 05, 2018 57.76 58.36 55.90 56.66 133,831 -1.66(-2.84%)
Feb 02, 2018 59.54 59.91 58.24 58.32 181,736 -1.75(-2.92%)
Feb 01, 2018 59.42 60.25 58.81 60.07 226,955 +0.37(+0.62%)
Jan 31, 2018 60.62 61.04 59.59 59.70 255,087 -0.36(-0.60%)
Jan 30, 2018 60.48 60.54 59.67 60.06 265,074 -0.73(-1.19%)
Jan 29, 2018 61.30 61.70 60.72 60.79 126,663 -0.73(-1.19%)
Jan 26, 2018 61.41 61.67 60.80 61.52 116,787 +0.19(+0.31%)
Jan 25, 2018 61.37 61.67 60.42 61.33 132,557 +0.25(+0.42%)
Jan 24, 2018 61.03 61.75 60.66 61.08 189,475 +0.37(+0.61%)
Jan 23, 2018 60.31 61.00 60.16 60.71 213,611 +0.25(+0.41%)
Jan 22, 2018 61.14 61.25 59.92 60.46 167,582 -1.11(-1.80%)
Jan 19, 2018 61.11 62.01 61.09 61.57 250,494 +0.29(+0.47%)
Jan 18, 2018 61.21 61.61 61.04 61.28 194,418 -0.06(-0.10%)
Jan 17, 2018 61.34 61.65 60.59 61.34 208,489 +0.25(+0.42%)
Jan 16, 2018 61.78 62.83 60.92 61.09 314,224 -0.43(-0.69%)
Jan 12, 2018 61.51 61.51 61.51 0 +0.15(+0.24%)
Jan 11, 2018 59.84 61.52 59.66 61.37 205,688 +1.87(+3.14%)
Jan 10, 2018 59.68 59.79 59.23 59.50 165,278 -0.45(-0.76%)
Jan 09, 2018 59.43 60.39 59.43 59.95 195,673 +0.57(+0.96%)
Jan 08, 2018 58.70 59.63 58.36 59.38 264,889 +0.68(+1.16%)
Jan 05, 2018 59.35 59.39 58.47 58.70 261,588 -0.37(-0.63%)
Jan 04, 2018 58.49 59.29 58.49 59.07 164,444 +0.99(+1.70%)
Jan 03, 2018 58.22 58.66 57.83 58.08 215,107 -0.32(-0.54%)
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.