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 (%)
Jun 30, 2021 47.73 49.05 47.66 48.53 197,114 +0.43(+0.89%)
Jun 29, 2021 48.77 48.77 47.95 48.10 134,641 -0.43(-0.88%)
Jun 28, 2021 49.09 49.09 48.14 48.53 147,441 -0.80(-1.61%)
Jun 25, 2021 50.24 50.66 49.33 49.33 492,134 -0.71(-1.42%)
Jun 24, 2021 49.41 50.08 48.84 50.04 120,846 +1.04(+2.13%)
Jun 23, 2021 49.03 49.56 48.62 48.99 126,001 +0.00(+0.00%)
Jun 22, 2021 49.39 49.39 48.34 48.99 112,364 -0.40(-0.81%)
Jun 21, 2021 48.99 49.70 48.77 49.39 134,007 +1.05(+2.17%)
Jun 18, 2021 49.39 49.56 48.33 48.34 378,531 -1.77(-3.53%)
Jun 17, 2021 52.15 52.25 49.87 50.11 146,934 -2.38(-4.53%)
Jun 16, 2021 52.38 52.79 51.83 52.49 164,646 -0.01(-0.02%)
Jun 15, 2021 52.39 52.60 51.93 52.50 208,455 +0.43(+0.82%)
Jun 14, 2021 51.67 52.08 51.47 52.07 192,368 +0.28(+0.55%)
Jun 11, 2021 51.70 51.88 51.25 51.79 96,131 +0.23(+0.44%)
Jun 10, 2021 52.81 52.81 51.46 51.56 172,236 -0.80(-1.52%)
Jun 09, 2021 53.63 53.96 52.31 52.36 197,721 -1.16(-2.18%)
Jun 08, 2021 52.48 53.64 51.83 53.52 270,126 +1.04(+1.98%)
Jun 07, 2021 52.06 52.74 52.01 52.48 235,124 +0.36(+0.69%)
Jun 04, 2021 51.30 52.14 51.30 52.12 209,531 +0.99(+1.94%)
Jun 03, 2021 49.99 51.13 49.69 51.12 169,009 +0.89(+1.77%)
Jun 02, 2021 51.19 51.19 49.66 50.23 169,348 -0.81(-1.60%)
Jun 01, 2021 51.03 52.28 50.77 51.05 261,153 +0.46(+0.92%)
May 28, 2021 49.97 50.64 49.33 50.59 265,427 +1.04(+2.10%)
May 27, 2021 49.01 49.94 48.88 49.54 194,090 +1.20(+2.49%)
May 26, 2021 47.58 48.48 47.54 48.34 107,829 +0.80(+1.69%)
May 25, 2021 48.58 49.25 47.51 47.54 135,283 -0.94(-1.95%)
May 24, 2021 48.64 48.64 48.07 48.48 93,383 +0.09(+0.18%)
May 21, 2021 48.58 48.85 47.91 48.39 109,656 +0.42(+0.87%)
May 20, 2021 47.51 48.07 47.21 47.98 106,797 +0.34(+0.71%)
May 19, 2021 47.26 47.68 46.53 47.64 127,166 -0.44(-0.92%)
May 18, 2021 48.72 48.95 48.00 48.08 116,641 -0.83(-1.70%)
May 17, 2021 48.97 49.17 48.26 48.91 124,051 -0.61(-1.24%)
May 14, 2021 48.92 49.67 48.76 49.53 83,387 +0.98(+2.02%)
May 13, 2021 46.97 48.84 46.94 48.55 117,501 +1.49(+3.17%)
May 12, 2021 48.58 48.81 46.91 47.05 127,413 -1.66(-3.41%)
May 11, 2021 48.57 49.42 48.30 48.72 231,463 -0.82(-1.66%)
May 10, 2021 51.00 51.25 49.57 49.54 158,449 -1.13(-2.24%)
May 07, 2021 49.83 50.84 49.83 50.67 147,069 +0.43(+0.86%)
May 06, 2021 48.91 50.24 48.62 50.24 236,893 +1.47(+3.02%)
May 05, 2021 48.87 49.14 48.37 48.76 150,304 +0.06(+0.12%)
May 04, 2021 47.96 49.04 47.96 48.71 220,842 +0.05(+0.10%)
May 03, 2021 48.11 49.06 47.64 48.66 331,051 +1.54(+3.27%)
Apr 30, 2021 48.99 49.83 46.77 47.12 311,890 -1.06(-2.19%)
Apr 29, 2021 48.20 48.36 47.61 48.18 133,106 +0.38(+0.79%)
Apr 28, 2021 47.52 48.07 47.52 47.80 81,467 +0.26(+0.56%)
Apr 27, 2021 47.87 48.05 47.23 47.54 103,466 -0.26(-0.55%)
Apr 26, 2021 48.00 48.70 47.71 47.80 95,224 +0.06(+0.12%)
Apr 23, 2021 47.30 48.04 47.12 47.74 114,204 +0.70(+1.48%)
Apr 22, 2021 47.26 47.74 46.69 47.05 160,102 +0.05(+0.10%)
Apr 21, 2021 45.87 47.07 45.81 47.00 87,744 +0.96(+2.09%)
Apr 20, 2021 47.14 47.47 45.62 46.03 119,560 -1.47(-3.10%)
Apr 19, 2021 47.79 47.97 47.05 47.51 157,369 -0.42(-0.87%)
Apr 16, 2021 48.46 48.65 47.51 47.92 125,540 +0.09(+0.20%)
Apr 15, 2021 48.05 48.05 47.23 47.83 93,602 +0.06(+0.12%)
Apr 14, 2021 47.38 48.41 47.38 47.77 96,597 +0.38(+0.80%)
Apr 13, 2021 48.14 48.14 47.15 47.39 204,137 -0.98(-2.03%)
Apr 12, 2021 48.36 48.44 47.91 48.38 95,892 +0.12(+0.25%)
Apr 09, 2021 47.83 48.39 47.59 48.25 176,391 +0.47(+0.99%)
Apr 08, 2021 47.44 47.85 46.70 47.78 278,561 +0.32(+0.68%)
Apr 07, 2021 47.40 48.02 47.02 47.46 183,778 +0.00(+0.00%)
Apr 06, 2021 47.66 48.16 46.97 47.46 484,622 -0.19(-0.40%)
Apr 05, 2021 48.03 48.23 47.20 47.65 274,445 +0.38(+0.80%)
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.