Skip to main content

Barnes Group (NY: B )

37.15 -0.33 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 29.66 30.36 29.42 30.31 269,928 +0.26(+0.87%)
Jun 29, 2022 30.59 30.59 29.73 30.05 154,050 -0.38(-1.25%)
Jun 28, 2022 31.39 31.66 30.39 30.43 159,344 -0.70(-2.25%)
Jun 27, 2022 31.27 31.60 30.84 31.13 190,437 +0.18(+0.60%)
Jun 24, 2022 30.92 31.73 30.86 30.95 648,197 +0.35(+1.15%)
Jun 23, 2022 30.75 30.95 30.22 30.59 120,655 -0.32(-1.04%)
Jun 22, 2022 30.82 31.27 30.77 30.92 155,234 -0.38(-1.21%)
Jun 21, 2022 31.05 31.62 30.52 31.30 167,676 +0.48(+1.55%)
Jun 17, 2022 30.62 31.00 30.13 30.82 410,690 +0.39(+1.28%)
Jun 16, 2022 31.59 31.59 30.19 30.43 235,562 -2.02(-6.24%)
Jun 15, 2022 32.67 32.91 32.03 32.45 155,685 +0.25(+0.79%)
Jun 14, 2022 32.09 32.36 31.53 32.20 315,089 +0.18(+0.58%)
Jun 13, 2022 33.02 33.12 31.79 32.02 228,098 -1.99(-5.84%)
Jun 10, 2022 34.55 34.76 33.74 34.00 97,159 -1.15(-3.27%)
Jun 09, 2022 35.13 35.76 34.90 35.15 130,902 -0.16(-0.44%)
Jun 08, 2022 35.93 35.93 35.08 35.31 173,613 -0.92(-2.55%)
Jun 07, 2022 35.74 36.26 35.57 36.23 159,811 -0.03(-0.08%)
Jun 06, 2022 36.00 36.32 35.53 36.26 191,245 +0.56(+1.58%)
Jun 03, 2022 35.35 35.75 35.20 35.70 140,772 +0.09(+0.25%)
Jun 02, 2022 35.44 35.67 35.20 35.61 134,838 +0.53(+1.50%)
Jun 01, 2022 35.36 35.42 34.64 35.08 265,187 +0.01(+0.03%)
May 31, 2022 34.51 35.29 34.34 35.07 436,806 +0.23(+0.67%)
May 27, 2022 34.75 35.14 34.68 34.84 123,398 +0.24(+0.70%)
May 26, 2022 34.39 34.71 34.38 34.60 133,344 +0.62(+1.83%)
May 25, 2022 33.49 34.15 33.41 33.97 313,231 +0.38(+1.13%)
May 24, 2022 33.22 33.75 32.74 33.59 243,297 +0.11(+0.32%)
May 23, 2022 33.31 33.86 33.01 33.49 192,952 +0.93(+2.86%)
May 20, 2022 33.41 33.72 31.92 32.56 552,174 -0.38(-1.15%)
May 19, 2022 32.45 33.25 31.34 32.93 789,216 +0.08(+0.24%)
May 18, 2022 33.36 34.07 32.76 32.86 915,951 -0.80(-2.39%)
May 17, 2022 33.22 33.68 33.13 33.66 403,519 +1.18(+3.64%)
May 16, 2022 32.28 32.76 31.62 32.48 287,648 -0.14(-0.42%)
May 13, 2022 31.95 33.34 31.84 32.61 419,655 +0.84(+2.65%)
May 12, 2022 30.11 31.80 30.11 31.77 363,176 +1.45(+4.79%)
May 11, 2022 31.52 31.70 30.17 30.32 408,120 -0.92(-2.95%)
May 10, 2022 32.33 32.33 30.88 31.24 244,376 -0.69(-2.15%)
May 09, 2022 31.39 32.33 31.34 31.93 296,871 +0.21(+0.67%)
May 06, 2022 32.36 32.36 31.32 31.71 237,142 -0.60(-1.86%)
May 05, 2022 33.02 33.06 31.92 32.31 221,862 -1.14(-3.42%)
May 04, 2022 32.52 33.53 32.24 33.46 229,138 +0.98(+3.01%)
May 03, 2022 32.45 32.83 31.82 32.48 354,878 +0.16(+0.48%)
May 02, 2022 32.46 33.23 31.74 32.32 311,590 -0.21(-0.66%)
Apr 29, 2022 35.39 35.69 32.03 32.54 512,345 -2.68(-7.62%)
Apr 28, 2022 35.20 35.67 34.31 35.22 224,733 +0.46(+1.31%)
Apr 27, 2022 34.84 35.65 34.54 34.77 274,070 +0.00(+0.00%)
Apr 26, 2022 35.92 36.18 34.75 34.77 272,838 -1.61(-4.42%)
Apr 25, 2022 36.24 36.72 35.39 36.37 384,540 -0.23(-0.64%)
Apr 22, 2022 36.73 37.18 36.26 36.61 240,950 -0.28(-0.76%)
Apr 21, 2022 36.42 37.17 36.28 36.89 297,558 +0.78(+2.17%)
Apr 20, 2022 35.84 36.44 35.84 36.10 234,337 +0.71(+2.00%)
Apr 19, 2022 34.35 35.65 34.35 35.40 180,410 +0.84(+2.44%)
Apr 18, 2022 34.77 35.30 34.36 34.55 187,597 -0.27(-0.78%)
Apr 14, 2022 34.82 35.20 34.56 34.82 236,263 -0.02(-0.06%)
Apr 13, 2022 35.01 35.37 34.75 34.84 257,258 -0.30(-0.85%)
Apr 12, 2022 35.57 36.21 35.05 35.14 211,327 -0.12(-0.33%)
Apr 11, 2022 35.34 36.20 35.17 35.26 203,977 -0.56(-1.57%)
Apr 08, 2022 36.61 37.06 35.80 35.82 140,147 -0.95(-2.58%)
Apr 07, 2022 36.80 36.93 36.15 36.77 234,105 -0.11(-0.29%)
Apr 06, 2022 37.24 37.29 36.80 36.88 182,432 -0.65(-1.73%)
Apr 05, 2022 38.92 39.12 37.52 37.53 179,296 -1.37(-3.51%)
Apr 04, 2022 39.01 39.18 38.11 38.89 180,248 -0.02(-0.05%)
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.