Barnes Group (NY: B )

33.87 -0.06 (-0.18%)
Streaming Delayed Price Updated: 10:22 AM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 34.14 34.36 33.50 33.93 219,376 -0.40(-1.17%)
Apr 15, 2024 35.30 35.68 34.16 34.33 226,576 -0.77(-2.19%)
Apr 12, 2024 35.76 36.08 34.97 35.10 227,838 -0.98(-2.72%)
Apr 11, 2024 35.66 36.17 35.47 36.08 176,922 +0.63(+1.78%)
Apr 10, 2024 35.41 35.99 35.12 35.45 299,819 -1.36(-3.69%)
Apr 09, 2024 36.06 36.82 35.68 36.81 214,614 +0.78(+2.16%)
Apr 08, 2024 36.09 36.52 35.99 36.03 137,976 +0.20(+0.56%)
Apr 05, 2024 35.06 35.93 35.06 35.83 204,136 +0.72(+2.05%)
Apr 04, 2024 35.61 35.98 34.95 35.11 311,934 -0.01(-0.03%)
Apr 03, 2024 35.13 35.96 34.76 35.12 500,711 -0.19(-0.54%)
Apr 02, 2024 35.94 36.53 35.05 35.31 432,257 -0.98(-2.70%)
Apr 01, 2024 37.44 37.54 36.12 36.29 224,781 -0.86(-2.31%)
Mar 28, 2024 37.57 37.12 36.97 37.15 370,097 -0.33(-0.88%)
Mar 27, 2024 36.60 37.51 36.49 37.48 508,626 +1.21(+3.34%)
Mar 26, 2024 36.89 37.13 36.17 36.27 320,361 -0.45(-1.23%)
Mar 25, 2024 36.72 37.02 36.69 36.72 174,183 +0.17(+0.47%)
Mar 22, 2024 37.08 37.08 36.43 36.55 257,378 -0.45(-1.22%)
Mar 21, 2024 37.01 37.44 36.91 37.00 263,363 -0.09(-0.24%)
Mar 20, 2024 36.22 37.37 36.10 37.09 229,749 +0.69(+1.90%)
Mar 19, 2024 36.36 36.75 36.15 36.40 254,184 -0.04(-0.11%)
Mar 18, 2024 36.51 37.05 36.39 36.44 280,183 -0.13(-0.36%)
Mar 15, 2024 36.24 36.91 35.58 36.57 708,823 -0.28(-0.76%)
Mar 14, 2024 37.70 38.10 36.71 36.85 270,771 -1.05(-2.77%)
Mar 13, 2024 37.57 38.03 37.32 37.90 252,035 +0.24(+0.64%)
Mar 12, 2024 37.40 38.13 37.30 37.66 285,797 +0.40(+1.07%)
Mar 11, 2024 37.49 37.57 37.07 37.26 212,600 -0.48(-1.27%)
Mar 08, 2024 38.19 38.49 37.45 37.74 300,056 -0.02(-0.05%)
Mar 07, 2024 36.30 37.82 36.30 37.76 385,164 +1.82(+5.06%)
Mar 06, 2024 35.83 36.06 35.25 35.94 215,958 +0.30(+0.84%)
Mar 05, 2024 35.26 36.29 35.26 35.64 209,720 +0.22(+0.62%)
Mar 04, 2024 34.81 35.69 34.81 35.42 192,940 +0.59(+1.69%)
Mar 01, 2024 35.02 35.06 34.41 34.83 243,325 -0.11(-0.31%)
Feb 29, 2024 35.10 35.39 34.64 34.94 235,490 +0.35(+1.01%)
Feb 28, 2024 35.16 35.59 34.57 34.59 275,811 -0.86(-2.43%)
Feb 27, 2024 35.70 36.00 35.08 35.45 261,374 +0.09(+0.25%)
Feb 26, 2024 36.02 36.81 35.36 35.36 393,362 -0.93(-2.56%)
Feb 23, 2024 36.44 36.91 36.05 36.29 289,661 -0.14(-0.38%)
Feb 22, 2024 36.12 36.49 35.81 36.43 305,991 +0.17(+0.47%)
Feb 21, 2024 35.71 36.59 35.62 36.26 468,189 +0.42(+1.17%)
Feb 20, 2024 35.82 36.60 35.74 35.84 367,725 -0.52(-1.43%)
Feb 16, 2024 35.44 37.62 35.19 36.36 520,290 -0.18(-0.49%)
Feb 15, 2024 35.52 36.68 35.52 36.54 349,383 +1.35(+3.84%)
Feb 14, 2024 35.01 35.32 34.67 35.19 313,929 +0.68(+1.97%)
Feb 13, 2024 34.76 35.12 33.84 34.51 466,816 -1.32(-3.68%)
Feb 12, 2024 35.12 36.07 35.12 35.83 291,695 +0.74(+2.11%)
Feb 09, 2024 34.79 35.28 34.44 35.09 302,945 +0.42(+1.21%)
Feb 08, 2024 34.30 34.87 34.11 34.67 227,384 +0.41(+1.20%)
Feb 07, 2024 34.31 34.47 33.95 34.26 262,350 -0.01(-0.03%)
Feb 06, 2024 33.57 34.40 33.57 34.27 236,100 +0.76(+2.27%)
Feb 05, 2024 33.25 33.69 32.88 33.51 321,003 -0.19(-0.56%)
Feb 02, 2024 33.48 33.98 33.28 33.70 261,363 -0.22(-0.65%)
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.