Barnes Group (NY: B )

39.49 -0.07 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 39.23 39.72 38.92 39.49 215,395 -0.07(-0.18%)
Jun 18, 2024 39.85 39.85 39.30 39.56 255,321 -0.27(-0.68%)
Jun 17, 2024 38.50 39.90 38.50 39.83 218,657 +0.94(+2.42%)
Jun 14, 2024 38.96 39.19 38.11 38.89 345,330 -0.30(-0.77%)
Jun 13, 2024 38.84 39.20 38.36 39.19 227,097 +0.77(+2.00%)
Jun 12, 2024 38.55 38.81 38.16 38.42 265,834 +1.06(+2.84%)
Jun 11, 2024 36.76 37.38 36.15 37.36 289,522 +0.26(+0.70%)
Jun 10, 2024 36.65 37.29 36.47 37.10 182,808 -0.05(-0.13%)
Jun 07, 2024 37.41 38.10 37.13 37.15 143,516 -0.78(-2.06%)
Jun 06, 2024 38.30 38.38 37.79 37.93 193,371 -0.56(-1.45%)
Jun 05, 2024 37.98 38.59 37.78 38.49 198,254 +0.71(+1.88%)
Jun 04, 2024 38.00 38.37 37.52 37.78 133,472 -0.47(-1.23%)
Jun 03, 2024 38.61 38.65 37.66 38.25 230,769 -0.24(-0.62%)
May 31, 2024 38.65 38.89 38.18 38.49 465,468 -0.11(-0.28%)
May 30, 2024 38.42 38.79 38.16 38.60 218,185 +0.40(+1.05%)
May 29, 2024 38.70 38.77 38.08 38.20 209,366 -1.38(-3.49%)
May 28, 2024 40.70 40.93 39.54 39.58 385,847 -1.12(-2.74%)
May 24, 2024 40.46 40.83 39.87 40.70 319,464 +0.79(+1.97%)
May 23, 2024 40.50 40.52 39.18 39.91 239,999 -0.55(-1.35%)
May 22, 2024 40.78 41.08 39.98 40.46 370,247 -0.44(-1.07%)
May 21, 2024 40.68 41.02 40.38 40.89 292,448 -0.02(-0.05%)
May 20, 2024 40.79 41.49 40.56 40.91 291,534 +0.13(+0.32%)
May 17, 2024 40.37 40.90 40.24 40.79 171,067 +0.34(+0.84%)
May 16, 2024 40.31 40.63 40.20 40.45 212,810 -0.16(-0.39%)
May 15, 2024 40.57 40.84 40.37 40.61 286,524 +0.41(+1.02%)
May 14, 2024 39.67 40.41 39.48 40.20 301,214 +1.18(+3.01%)
May 13, 2024 38.74 39.49 38.73 39.02 268,431 +0.64(+1.66%)
May 10, 2024 38.32 38.60 37.93 38.38 212,912 +0.18(+0.47%)
May 09, 2024 37.28 38.26 37.20 38.21 208,333 +0.91(+2.43%)
May 08, 2024 36.91 37.32 36.83 37.30 187,436 +0.06(+0.16%)
May 07, 2024 37.25 37.51 37.07 37.24 204,864 +0.13(+0.35%)
May 06, 2024 36.72 37.24 36.39 37.11 129,681 +0.72(+1.97%)
May 03, 2024 36.61 36.75 36.01 36.39 134,951 +0.34(+0.94%)
May 02, 2024 35.11 36.05 34.93 36.05 207,198 +1.39(+4.02%)
May 01, 2024 34.63 35.42 34.40 34.66 196,541 +0.08(+0.23%)
Apr 30, 2024 35.07 35.20 34.52 34.58 240,571 -0.67(-1.89%)
Apr 29, 2024 34.58 35.64 34.58 35.25 291,761 +0.92(+2.67%)
Apr 26, 2024 35.45 35.97 32.52 34.33 344,721 -1.43(-4.01%)
Apr 25, 2024 35.66 36.04 35.29 35.77 262,480 -0.35(-0.97%)
Apr 24, 2024 35.86 36.29 35.50 36.11 197,283 +0.00(+0.00%)
Apr 23, 2024 35.76 36.49 35.76 36.11 171,971 +0.40(+1.12%)
Apr 22, 2024 35.75 36.06 35.37 35.72 282,790 +0.10(+0.28%)
Apr 19, 2024 35.77 36.30 35.36 35.62 324,508 -0.32(-0.89%)
Apr 18, 2024 35.35 36.55 35.16 35.93 483,548 +2.68(+8.06%)
Apr 17, 2024 34.16 34.16 33.23 33.26 227,028 -0.54(-1.59%)
Apr 16, 2024 34.00 34.22 33.37 33.79 220,262 -0.40(-1.17%)
Apr 15, 2024 35.16 35.54 34.02 34.19 227,491 -0.77(-2.19%)
Apr 12, 2024 35.62 35.93 34.82 34.96 228,759 -0.98(-2.72%)
Apr 11, 2024 35.52 36.02 35.33 35.93 177,637 +0.63(+1.78%)
Apr 10, 2024 35.27 35.85 34.98 35.31 301,031 -1.35(-3.69%)
Apr 09, 2024 35.91 36.67 35.54 36.66 215,481 +0.78(+2.16%)
Apr 08, 2024 35.94 36.37 35.85 35.88 138,533 +0.20(+0.56%)
Apr 05, 2024 34.92 35.79 34.92 35.69 204,961 +0.72(+2.05%)
Apr 04, 2024 35.47 35.84 34.81 34.97 313,194 -0.01(-0.03%)
Apr 03, 2024 34.99 35.82 34.62 34.98 502,735 -0.19(-0.54%)
Apr 02, 2024 35.80 36.38 34.91 35.17 434,004 -0.98(-2.70%)
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.