Barnes Group (NY: B )

39.47 +0.81 (+2.10%)
Streaming Delayed Price Updated: 12:37 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 48.20 48.79 46.74 47.98 127,819 -0.47(-0.98%)
Jul 29, 2021 48.41 48.98 47.95 48.45 109,563 +0.63(+1.33%)
Jul 28, 2021 47.86 48.26 46.77 47.82 121,692 +0.60(+1.26%)
Jul 27, 2021 47.05 47.50 46.60 47.22 98,854 -0.06(-0.12%)
Jul 26, 2021 47.17 47.72 46.80 47.28 83,401 +0.35(+0.75%)
Jul 23, 2021 46.95 47.00 46.36 46.93 52,109 +0.28(+0.61%)
Jul 22, 2021 47.20 48.15 46.48 46.64 87,897 -0.78(-1.64%)
Jul 21, 2021 47.70 48.43 47.32 47.42 137,301 +0.19(+0.40%)
Jul 20, 2021 45.49 47.60 45.49 47.23 230,099 +2.02(+4.46%)
Jul 19, 2021 44.71 45.31 44.01 45.21 205,515 -0.60(-1.30%)
Jul 16, 2021 47.20 47.20 45.72 45.81 103,045 -0.85(-1.83%)
Jul 15, 2021 46.65 47.15 46.37 46.66 100,724 -0.31(-0.67%)
Jul 14, 2021 47.91 48.14 46.89 46.98 129,838 -0.48(-1.02%)
Jul 13, 2021 47.73 48.01 47.26 47.46 122,703 -0.65(-1.36%)
Jul 12, 2021 47.29 48.17 46.92 48.11 127,295 +0.30(+0.63%)
Jul 09, 2021 47.46 48.23 47.46 47.81 99,097 +1.30(+2.79%)
Jul 08, 2021 46.00 47.05 45.88 46.51 192,430 -0.60(-1.27%)
Jul 07, 2021 47.06 47.83 46.63 47.11 141,734 -0.15(-0.32%)
Jul 06, 2021 48.32 48.32 46.41 47.26 150,751 -1.07(-2.21%)
Jul 02, 2021 49.01 49.01 48.17 48.33 151,046 -0.58(-1.18%)
Jul 01, 2021 48.90 49.13 48.38 48.91 105,576 +0.38(+0.78%)
Jun 30, 2021 47.73 49.05 47.66 48.53 197,121 +0.43(+0.89%)
Jun 29, 2021 48.77 48.77 47.95 48.10 134,645 -0.43(-0.88%)
Jun 28, 2021 49.09 49.09 48.14 48.53 147,446 -0.80(-1.61%)
Jun 25, 2021 50.24 50.66 49.32 49.32 492,150 -0.71(-1.42%)
Jun 24, 2021 49.41 50.08 48.84 50.03 120,850 +1.04(+2.13%)
Jun 23, 2021 49.03 49.56 48.61 48.99 126,005 +0.00(+0.00%)
Jun 22, 2021 49.39 49.39 48.34 48.99 112,367 -0.40(-0.81%)
Jun 21, 2021 48.99 49.70 48.77 49.39 134,012 +1.05(+2.17%)
Jun 18, 2021 49.39 49.56 48.33 48.34 378,543 -1.77(-3.53%)
Jun 17, 2021 52.15 52.25 49.86 50.11 146,939 -2.38(-4.53%)
Jun 16, 2021 52.38 52.79 51.83 52.49 164,652 -0.01(-0.02%)
Jun 15, 2021 52.39 52.60 51.93 52.50 208,462 +0.43(+0.82%)
Jun 14, 2021 51.67 52.08 51.46 52.07 192,374 +0.28(+0.55%)
Jun 11, 2021 51.70 51.88 51.25 51.79 96,134 +0.23(+0.44%)
Jun 10, 2021 52.81 52.81 51.45 51.56 172,242 -0.80(-1.52%)
Jun 09, 2021 53.63 53.95 52.31 52.35 197,727 -1.16(-2.18%)
Jun 08, 2021 52.48 53.64 51.83 53.52 270,135 +1.04(+1.98%)
Jun 07, 2021 52.06 52.74 52.01 52.48 235,131 +0.36(+0.69%)
Jun 04, 2021 51.29 52.14 51.29 52.12 209,538 +0.99(+1.94%)
Jun 03, 2021 49.99 51.13 49.68 51.12 169,014 +0.89(+1.77%)
Jun 02, 2021 51.19 51.19 49.66 50.23 169,353 -0.81(-1.60%)
Jun 01, 2021 51.03 52.28 50.77 51.05 261,161 +0.46(+0.92%)
May 28, 2021 49.97 50.64 49.32 50.58 265,435 +1.04(+2.10%)
May 27, 2021 49.01 49.94 48.88 49.54 194,096 +1.20(+2.49%)
May 26, 2021 47.58 48.48 47.53 48.34 107,832 +0.80(+1.69%)
May 25, 2021 48.58 49.25 47.51 47.53 135,287 -0.94(-1.95%)
May 24, 2021 48.64 48.64 48.07 48.48 93,386 +0.08(+0.18%)
May 21, 2021 48.58 48.85 47.91 48.39 109,659 +0.42(+0.87%)
May 20, 2021 47.51 48.07 47.20 47.98 106,800 +0.34(+0.71%)
May 19, 2021 47.26 47.68 46.52 47.64 127,170 -0.44(-0.92%)
May 18, 2021 48.71 48.95 48.00 48.08 116,644 -0.83(-1.70%)
May 17, 2021 48.97 49.17 48.26 48.91 124,055 -0.61(-1.24%)
May 14, 2021 48.92 49.67 48.76 49.53 83,389 +0.98(+2.02%)
May 13, 2021 46.97 48.84 46.94 48.54 117,505 +1.49(+3.17%)
May 12, 2021 48.58 48.81 46.91 47.05 127,417 -1.66(-3.41%)
May 11, 2021 48.57 49.42 48.30 48.71 231,470 -0.82(-1.66%)
May 10, 2021 51.00 51.25 49.56 49.54 158,454 -1.13(-2.24%)
May 07, 2021 49.83 50.84 49.83 50.67 147,074 +0.43(+0.86%)
May 06, 2021 48.91 50.23 48.62 50.23 236,901 +1.47(+3.02%)
May 05, 2021 48.87 49.14 48.37 48.76 150,309 +0.06(+0.12%)
May 04, 2021 47.96 49.04 47.96 48.70 220,849 +0.05(+0.10%)
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.