Skip to main content

Barnes Group (NY: B )

40.83 +0.76 (+1.90%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 40.66 40.68 39.34 40.07 239,033 -0.55(-1.35%)
May 22, 2024 40.94 41.24 40.15 40.62 368,757 -0.44(-1.07%)
May 21, 2024 40.84 41.19 40.54 41.06 291,271 -0.02(-0.05%)
May 20, 2024 40.95 41.66 40.72 41.08 290,361 +0.13(+0.32%)
May 17, 2024 40.53 41.07 40.41 40.95 170,379 +0.34(+0.84%)
May 16, 2024 40.47 40.79 40.36 40.61 211,954 -0.16(-0.39%)
May 15, 2024 40.73 41.01 40.53 40.77 285,371 +0.41(+1.02%)
May 14, 2024 39.83 40.57 39.64 40.36 300,002 +1.18(+3.01%)
May 13, 2024 38.90 39.65 38.89 39.18 267,351 +0.64(+1.66%)
May 10, 2024 38.47 38.76 38.08 38.54 212,055 +0.18(+0.47%)
May 09, 2024 37.43 38.41 37.35 38.36 207,495 +0.91(+2.43%)
May 08, 2024 37.06 37.47 36.98 37.45 186,682 +0.06(+0.16%)
May 07, 2024 37.40 37.66 37.22 37.39 204,040 +0.13(+0.35%)
May 06, 2024 36.87 37.40 36.54 37.26 129,159 +0.72(+1.97%)
May 03, 2024 36.76 36.90 36.16 36.54 134,408 +0.34(+0.94%)
May 02, 2024 35.25 36.20 35.07 36.20 206,364 +1.40(+4.02%)
May 01, 2024 34.77 35.56 34.53 34.80 195,750 +0.08(+0.23%)
Apr 30, 2024 35.21 35.34 34.66 34.72 239,603 -0.67(-1.89%)
Apr 29, 2024 34.72 35.78 34.72 35.39 290,587 +0.92(+2.67%)
Apr 26, 2024 35.59 36.12 32.65 34.47 343,334 -1.44(-4.01%)
Apr 25, 2024 35.80 36.19 35.43 35.91 261,424 -0.35(-0.97%)
Apr 24, 2024 36.00 36.44 35.64 36.26 196,489 +0.00(+0.00%)
Apr 23, 2024 35.90 36.64 35.90 36.26 171,279 +0.40(+1.12%)
Apr 22, 2024 35.89 36.21 35.51 35.86 281,652 +0.10(+0.28%)
Apr 19, 2024 35.91 36.45 35.50 35.76 323,202 -0.32(-0.89%)
Apr 18, 2024 35.49 36.70 35.30 36.08 481,602 +2.69(+8.06%)
Apr 17, 2024 34.30 34.30 33.36 33.39 226,114 -0.54(-1.59%)
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%)
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.