Barnes Group (NY: B )

39.71 +1.05 (+2.72%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.80 33.43 32.35 33.38 216,106 +0.75(+2.31%)
Mar 28, 2014 32.86 33.36 32.47 32.62 229,382 -0.20(-0.61%)
Mar 27, 2014 32.86 33.02 32.43 32.82 243,560 -0.07(-0.21%)
Mar 26, 2014 33.93 33.93 32.89 32.89 284,028 -0.81(-2.39%)
Mar 25, 2014 33.96 34.17 33.56 33.70 200,029 -0.09(-0.26%)
Mar 24, 2014 34.28 34.45 33.52 33.78 279,479 -0.43(-1.24%)
Mar 21, 2014 33.97 34.69 33.90 34.21 707,848 +0.33(+0.97%)
Mar 20, 2014 33.69 33.93 33.55 33.88 782,368 +0.11(+0.33%)
Mar 19, 2014 33.86 33.91 33.48 33.77 497,248 -0.17(-0.51%)
Mar 18, 2014 33.82 34.10 33.65 33.94 336,377 +0.14(+0.41%)
Mar 17, 2014 33.60 34.03 33.60 33.80 220,705 +0.45(+1.35%)
Mar 14, 2014 33.11 33.48 33.11 33.35 284,458 +0.05(+0.16%)
Mar 13, 2014 33.64 33.64 33.05 33.30 348,829 -0.18(-0.54%)
Mar 12, 2014 33.34 33.50 33.05 33.48 295,301 -0.03(-0.10%)
Mar 11, 2014 33.67 33.71 33.30 33.51 371,258 -0.18(-0.54%)
Mar 10, 2014 33.33 33.84 33.31 33.70 359,664 +0.26(+0.78%)
Mar 07, 2014 33.93 33.93 33.21 33.44 361,659 -0.20(-0.59%)
Mar 06, 2014 33.73 33.85 33.50 33.64 141,507 +0.05(+0.16%)
Mar 05, 2014 33.81 33.81 33.45 33.58 273,296 -0.27(-0.79%)
Mar 04, 2014 33.38 34.09 33.22 33.85 408,302 +0.97(+2.96%)
Mar 03, 2014 33.16 33.37 32.64 32.88 229,750 -0.48(-1.43%)
Feb 28, 2014 33.14 33.84 33.14 33.36 652,440 +0.28(+0.84%)
Feb 27, 2014 32.66 33.21 32.51 33.08 525,787 +0.30(+0.93%)
Feb 26, 2014 31.72 32.80 31.70 32.78 630,316 +1.17(+3.71%)
Feb 25, 2014 32.16 32.23 31.58 31.61 284,531 -0.49(-1.51%)
Feb 24, 2014 32.51 32.53 32.01 32.09 365,457 -0.22(-0.67%)
Feb 21, 2014 32.87 33.47 32.01 32.31 351,035 -0.40(-1.22%)
Feb 20, 2014 32.40 32.82 31.97 32.71 194,903 +0.35(+1.10%)
Feb 19, 2014 32.33 32.78 32.27 32.35 214,019 -0.12(-0.37%)
Feb 18, 2014 32.01 32.59 31.94 32.47 255,609 +0.42(+1.30%)
Feb 14, 2014 32.21 32.06 32.06 32.06 134,218 -0.16(-0.51%)
Feb 13, 2014 31.82 32.35 31.73 32.22 155,385 +0.10(+0.32%)
Feb 12, 2014 31.84 32.32 31.44 32.12 154,382 +0.41(+1.28%)
Feb 11, 2014 31.25 31.94 31.01 31.71 715,017 +0.50(+1.61%)
Feb 10, 2014 31.37 31.37 30.91 31.21 213,861 -0.25(-0.80%)
Feb 07, 2014 31.53 31.70 31.24 31.46 210,747 +0.08(+0.25%)
Feb 06, 2014 31.28 31.68 30.83 31.38 303,508 +0.20(+0.64%)
Feb 05, 2014 31.39 31.49 30.85 31.18 243,789 -0.29(-0.93%)
Feb 04, 2014 30.79 31.61 30.57 31.48 439,317 +0.79(+2.56%)
Feb 03, 2014 32.37 32.38 30.59 30.69 502,202 -1.70(-5.23%)
Jan 31, 2014 31.98 32.52 31.86 32.39 413,260 -0.22(-0.66%)
Jan 30, 2014 32.09 32.71 31.66 32.60 548,118 +0.54(+1.67%)
Jan 29, 2014 32.31 32.52 31.82 32.07 681,098 -0.68(-2.09%)
Jan 28, 2014 32.84 32.93 32.39 32.75 257,876 +0.01(+0.03%)
Jan 27, 2014 32.87 33.22 32.30 32.74 351,519 -0.12(-0.37%)
Jan 24, 2014 34.12 34.12 32.64 32.86 389,617 -1.57(-4.55%)
Jan 23, 2014 34.95 34.95 34.31 34.43 305,009 -0.59(-1.68%)
Jan 22, 2014 35.20 35.30 34.82 35.02 521,792 -0.20(-0.57%)
Jan 21, 2014 35.17 35.40 34.80 35.21 448,530 +0.19(+0.54%)
Jan 17, 2014 35.01 35.02 35.02 35.02 541,497 +0.05(+0.15%)
Jan 16, 2014 34.28 34.97 34.27 34.97 639,303 +0.73(+2.12%)
Jan 15, 2014 33.94 34.35 33.83 34.25 166,185 +0.30(+0.89%)
Jan 14, 2014 33.65 34.12 33.35 33.94 267,878 +0.91(+2.75%)
Jan 13, 2014 33.05 33.35 32.78 33.03 214,727 -0.18(-0.55%)
Jan 10, 2014 33.07 33.31 32.88 33.22 241,983 +0.16(+0.47%)
Jan 09, 2014 32.87 33.52 32.66 33.06 419,767 +0.28(+0.84%)
Jan 08, 2014 32.53 32.86 32.26 32.78 356,389 +0.17(+0.53%)
Jan 07, 2014 32.39 32.71 32.33 32.61 176,694 +0.39(+1.21%)
Jan 06, 2014 32.65 32.65 32.20 32.22 190,542 -0.34(-1.04%)
Jan 03, 2014 32.50 32.74 32.46 32.56 132,484 +0.05(+0.16%)
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.