Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 42.02 42.36 41.35 41.59 149,858 +0.03(+0.07%)
Jun 29, 2023 40.80 41.89 40.80 41.56 365,991 +0.72(+1.76%)
Jun 28, 2023 40.69 41.00 40.49 40.84 203,548 +0.16(+0.39%)
Jun 27, 2023 40.50 40.97 40.27 40.69 230,191 +0.35(+0.86%)
Jun 26, 2023 40.21 40.93 40.21 40.34 137,243 +0.16(+0.39%)
Jun 23, 2023 39.53 40.20 39.44 40.18 535,365 +0.11(+0.27%)
Jun 22, 2023 40.74 41.01 40.05 40.07 182,542 -0.73(-1.79%)
Jun 21, 2023 39.99 41.20 39.99 40.80 155,331 +0.60(+1.50%)
Jun 20, 2023 40.24 40.45 39.79 40.20 196,439 -0.12(-0.29%)
Jun 16, 2023 40.61 40.73 40.02 40.32 750,780 -0.23(-0.56%)
Jun 15, 2023 40.21 40.72 40.08 40.55 156,912 +0.14(+0.34%)
Jun 14, 2023 41.09 41.26 40.30 40.41 194,038 -0.36(-0.89%)
Jun 13, 2023 40.78 40.96 40.35 40.77 272,324 -0.03(-0.07%)
Jun 12, 2023 40.27 41.18 39.94 40.80 216,250 +0.65(+1.62%)
Jun 09, 2023 41.11 41.28 40.13 40.15 185,355 -0.93(-2.26%)
Jun 08, 2023 41.58 41.67 41.01 41.08 184,522 -0.77(-1.84%)
Jun 07, 2023 41.21 42.22 41.01 41.85 529,406 +0.94(+2.29%)
Jun 06, 2023 40.45 41.41 40.40 40.91 553,365 +0.49(+1.22%)
Jun 05, 2023 41.12 41.82 38.98 40.42 319,401 -0.66(-1.61%)
Jun 02, 2023 39.81 41.15 39.69 41.08 168,196 +1.87(+4.78%)
Jun 01, 2023 38.91 39.44 38.58 39.21 111,381 +0.41(+1.07%)
May 31, 2023 39.43 39.59 38.46 38.79 164,115 -0.67(-1.70%)
May 30, 2023 39.89 39.89 39.44 39.46 118,513 -0.20(-0.50%)
May 26, 2023 39.65 39.86 39.39 39.66 104,264 +0.11(+0.27%)
May 25, 2023 39.18 39.57 38.85 39.55 107,656 +0.13(+0.33%)
May 24, 2023 39.95 39.95 39.13 39.42 106,048 -0.62(-1.55%)
May 23, 2023 40.40 40.97 39.99 40.04 173,092 -0.53(-1.31%)
May 22, 2023 40.61 40.81 40.08 40.57 85,004 +0.23(+0.56%)
May 19, 2023 40.92 41.05 40.08 40.35 123,057 -0.05(-0.12%)
May 18, 2023 40.14 40.59 39.87 40.40 105,050 +0.06(+0.15%)
May 17, 2023 39.35 40.49 39.35 40.34 165,493 +1.37(+3.53%)
May 16, 2023 39.63 39.71 38.94 38.96 114,743 -0.93(-2.34%)
May 15, 2023 39.87 40.17 39.86 39.90 119,781 +0.07(+0.17%)
May 12, 2023 39.89 40.11 39.48 39.83 99,395 +0.18(+0.45%)
May 11, 2023 39.83 40.13 39.38 39.65 121,902 -0.61(-1.51%)
May 10, 2023 40.77 40.77 39.50 40.26 149,069 +0.03(+0.07%)
May 09, 2023 40.29 40.64 39.85 40.23 119,671 -0.14(-0.34%)
May 08, 2023 40.73 40.81 39.90 40.37 116,058 -0.34(-0.84%)
May 05, 2023 40.91 41.06 40.37 40.71 178,735 +0.48(+1.20%)
May 04, 2023 40.77 41.02 39.76 40.23 248,880 -0.72(-1.75%)
May 03, 2023 41.17 41.83 40.86 40.95 255,376 -0.19(-0.45%)
May 02, 2023 41.11 41.36 40.15 41.13 231,230 -0.09(-0.21%)
May 01, 2023 41.13 41.87 41.00 41.22 173,258 -0.05(-0.12%)
Apr 28, 2023 40.72 42.31 40.67 41.27 253,004 +0.61(+1.50%)
Apr 27, 2023 38.91 40.89 37.98 40.66 245,012 +3.73(+10.10%)
Apr 26, 2023 37.05 37.43 36.57 36.93 190,349 -0.76(-2.01%)
Apr 25, 2023 37.54 38.08 37.42 37.69 131,735 -0.22(-0.57%)
Apr 24, 2023 39.29 39.29 37.67 37.90 164,790 -1.69(-4.27%)
Apr 21, 2023 39.97 39.97 39.19 39.59 126,120 -0.06(-0.15%)
Apr 20, 2023 39.65 39.72 39.26 39.65 137,519 -0.20(-0.49%)
Apr 19, 2023 39.65 39.88 39.30 39.85 152,216 -0.08(-0.20%)
Apr 18, 2023 39.82 40.16 39.44 39.93 192,378 +0.17(+0.42%)
Apr 17, 2023 39.51 40.00 39.27 39.76 138,025 +0.18(+0.45%)
Apr 14, 2023 39.97 40.61 39.18 39.58 187,330 -0.52(-1.30%)
Apr 13, 2023 39.65 40.13 39.25 40.10 153,405 +0.36(+0.91%)
Apr 12, 2023 39.46 39.77 38.98 39.74 143,601 +0.60(+1.53%)
Apr 11, 2023 39.11 39.56 39.03 39.14 129,402 +0.29(+0.76%)
Apr 10, 2023 38.07 39.04 38.07 38.85 184,085 +0.62(+1.62%)
Apr 06, 2023 38.52 38.52 38.03 38.23 106,481 -0.19(-0.49%)
Apr 05, 2023 38.29 38.63 37.96 38.41 139,430 -0.20(-0.51%)
Apr 04, 2023 39.99 39.99 38.23 38.61 202,813 -1.33(-3.32%)
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.