Skip to main content

Barnes Group (NY: B )

42.45 +0.95 (+2.29%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 07, 2023 41.80 42.83 41.60 42.45 521,902 +0.95(+2.29%)
Jun 06, 2023 41.03 42.01 40.98 41.50 545,521 +0.50(+1.22%)
Jun 05, 2023 41.71 42.42 39.54 41.00 314,874 -0.67(-1.61%)
Jun 02, 2023 40.38 41.74 40.26 41.67 165,812 +1.90(+4.78%)
Jun 01, 2023 39.47 40.01 39.13 39.77 109,803 +0.42(+1.07%)
May 31, 2023 40.00 40.16 39.01 39.35 161,789 -0.68(-1.70%)
May 30, 2023 40.46 40.46 40.01 40.03 116,833 -0.20(-0.50%)
May 26, 2023 40.22 40.43 39.96 40.23 102,786 +0.11(+0.27%)
May 25, 2023 39.74 40.14 39.41 40.12 106,130 +0.13(+0.33%)
May 24, 2023 40.52 40.52 39.69 39.99 104,545 -0.63(-1.55%)
May 23, 2023 40.98 41.56 40.56 40.62 170,638 -0.54(-1.31%)
May 22, 2023 41.20 41.40 40.66 41.16 83,799 +0.23(+0.56%)
May 19, 2023 41.51 41.64 40.66 40.93 121,312 -0.05(-0.12%)
May 18, 2023 40.72 41.18 40.44 40.98 103,561 +0.06(+0.15%)
May 17, 2023 39.91 41.07 39.91 40.92 163,147 +1.39(+3.53%)
May 16, 2023 40.20 40.28 39.50 39.52 113,116 -0.95(-2.34%)
May 15, 2023 40.44 40.75 40.44 40.47 118,083 +0.07(+0.17%)
May 12, 2023 40.46 40.68 40.05 40.40 97,986 +0.18(+0.45%)
May 11, 2023 40.40 40.71 39.94 40.22 120,174 -0.62(-1.51%)
May 10, 2023 41.36 41.36 40.07 40.84 146,956 +0.03(+0.07%)
May 09, 2023 40.87 41.22 40.42 40.81 117,974 -0.14(-0.34%)
May 08, 2023 41.32 41.40 40.47 40.95 114,412 -0.35(-0.84%)
May 05, 2023 41.50 41.65 40.95 41.30 176,201 +0.49(+1.20%)
May 04, 2023 41.36 41.61 40.34 40.81 245,352 -0.73(-1.75%)
May 03, 2023 41.77 42.43 41.45 41.54 251,756 -0.19(-0.45%)
May 02, 2023 41.71 41.95 40.73 41.73 227,952 -0.09(-0.21%)
May 01, 2023 41.73 42.47 41.59 41.82 170,802 -0.05(-0.12%)
Apr 28, 2023 41.31 42.92 41.25 41.87 249,417 +0.62(+1.50%)
Apr 27, 2023 39.47 41.48 38.53 41.25 241,539 +3.79(+10.10%)
Apr 26, 2023 37.58 37.97 37.09 37.46 187,651 -0.77(-2.01%)
Apr 25, 2023 38.08 38.63 37.96 38.23 129,867 -0.22(-0.57%)
Apr 24, 2023 39.85 39.85 38.21 38.45 162,454 -1.71(-4.27%)
Apr 21, 2023 40.54 40.54 39.75 40.16 124,332 -0.06(-0.15%)
Apr 20, 2023 40.22 40.29 39.82 40.22 135,569 -0.20(-0.49%)
Apr 19, 2023 40.22 40.45 39.86 40.42 150,058 -0.08(-0.20%)
Apr 18, 2023 40.39 40.74 40.00 40.50 189,651 +0.17(+0.42%)
Apr 17, 2023 40.08 40.57 39.83 40.33 136,068 +0.18(+0.45%)
Apr 14, 2023 40.54 41.19 39.74 40.15 184,674 -0.53(-1.30%)
Apr 13, 2023 40.22 40.71 39.81 40.68 151,230 +0.37(+0.91%)
Apr 12, 2023 40.03 40.34 39.54 40.31 141,565 +0.61(+1.53%)
Apr 11, 2023 39.67 40.13 39.59 39.70 127,568 +0.30(+0.76%)
Apr 10, 2023 38.62 39.60 38.62 39.40 181,476 +0.63(+1.62%)
Apr 06, 2023 39.08 39.08 38.57 38.78 104,971 -0.19(-0.49%)
Apr 05, 2023 38.84 39.19 38.50 38.97 137,454 -0.20(-0.51%)
Apr 04, 2023 40.56 40.56 38.78 39.17 199,938 -1.34(-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.