Skip to main content

Barnes Group (NY: B )

34.21 -0.83 (-2.37%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 34.98 35.13 34.16 34.21 198,320 -0.83(-2.37%)
Sep 21, 2023 35.47 35.55 34.97 35.04 200,933 -0.63(-1.77%)
Sep 20, 2023 36.10 36.43 35.65 35.67 104,128 -0.29(-0.81%)
Sep 19, 2023 36.17 36.21 35.73 35.96 135,268 -0.34(-0.94%)
Sep 18, 2023 36.49 36.86 36.25 36.30 128,323 -0.04(-0.11%)
Sep 15, 2023 36.48 36.85 36.05 36.34 847,088 -0.22(-0.60%)
Sep 14, 2023 35.98 36.60 35.98 36.56 171,635 +0.86(+2.41%)
Sep 13, 2023 36.15 36.15 35.50 35.70 167,674 -0.37(-1.03%)
Sep 12, 2023 36.20 36.32 35.93 36.07 155,391 -0.29(-0.80%)
Sep 11, 2023 36.55 36.74 36.30 36.36 161,640 -0.19(-0.52%)
Sep 08, 2023 36.86 37.02 36.39 36.55 166,067 -0.32(-0.87%)
Sep 07, 2023 37.73 37.73 36.71 36.87 225,177 -0.79(-2.10%)
Sep 06, 2023 37.86 38.30 37.43 37.66 216,378 +0.02(+0.05%)
Sep 05, 2023 38.71 38.79 37.38 37.64 286,516 -1.58(-4.03%)
Sep 01, 2023 39.54 39.96 39.04 39.22 190,466 -0.08(-0.20%)
Aug 31, 2023 38.85 39.42 38.84 39.30 395,865 +0.56(+1.45%)
Aug 30, 2023 38.57 38.91 38.57 38.74 92,759 +0.18(+0.47%)
Aug 29, 2023 38.62 38.69 38.33 38.56 184,010 -0.06(-0.16%)
Aug 28, 2023 38.40 38.94 38.40 38.62 106,942 +0.31(+0.81%)
Aug 25, 2023 38.51 38.59 37.93 38.31 81,737 -0.02(-0.05%)
Aug 24, 2023 38.43 38.81 38.22 38.33 138,421 -0.35(-0.90%)
Aug 23, 2023 38.19 38.78 37.98 38.68 120,884 +0.42(+1.10%)
Aug 22, 2023 38.05 38.30 38.05 38.26 119,466 +0.19(+0.50%)
Aug 21, 2023 37.97 38.15 37.80 38.07 122,794 +0.03(+0.08%)
Aug 18, 2023 37.67 38.33 37.67 38.04 265,725 +0.04(+0.10%)
Aug 17, 2023 37.54 38.07 37.54 38.00 161,730 +0.66(+1.76%)
Aug 16, 2023 37.28 37.87 37.28 37.34 198,881 -0.03(-0.08%)
Aug 15, 2023 37.53 37.70 37.26 37.37 113,510 -0.42(-1.11%)
Aug 14, 2023 37.91 38.11 37.64 37.79 137,697 -0.40(-1.04%)
Aug 11, 2023 38.52 38.60 38.11 38.19 182,815 -0.24(-0.62%)
Aug 10, 2023 38.91 39.15 38.16 38.43 148,297 -0.29(-0.75%)
Aug 09, 2023 38.26 38.88 38.03 38.72 116,631 +0.34(+0.88%)
Aug 08, 2023 38.42 38.75 38.11 38.38 134,071 -0.48(-1.23%)
Aug 07, 2023 39.23 39.69 38.79 38.86 146,222 -0.22(-0.56%)
Aug 04, 2023 38.27 39.18 38.10 39.08 242,806 +0.77(+2.00%)
Aug 03, 2023 39.11 39.11 38.28 38.31 207,254 -0.84(-2.14%)
Aug 02, 2023 38.59 39.47 38.59 39.15 174,967 +0.18(+0.46%)
Aug 01, 2023 39.02 39.42 38.64 38.97 294,713 -0.17(-0.43%)
Jul 31, 2023 40.03 40.32 38.53 39.14 324,631 -1.25(-3.11%)
Jul 28, 2023 38.17 40.66 37.85 40.39 446,697 -1.84(-4.36%)
Jul 27, 2023 42.84 43.06 42.00 42.23 268,057 -0.44(-1.03%)
Jul 26, 2023 42.70 43.47 42.40 42.67 132,858 -0.17(-0.39%)
Jul 25, 2023 42.06 42.91 41.98 42.84 173,228 +0.46(+1.08%)
Jul 24, 2023 41.70 42.56 41.54 42.38 197,759 +0.58(+1.38%)
Jul 21, 2023 42.30 42.49 41.76 41.81 199,694 -0.23(-0.54%)
Jul 20, 2023 42.34 42.39 41.87 42.03 240,821 -0.07(-0.17%)
Jul 19, 2023 41.17 42.11 41.17 42.10 196,896 +0.71(+1.71%)
Jul 18, 2023 41.21 41.66 41.03 41.40 148,297 +0.20(+0.48%)
Jul 17, 2023 41.31 41.55 40.98 41.20 144,493 -0.12(-0.29%)
Jul 14, 2023 41.17 41.34 40.68 41.32 116,229 -0.10(-0.24%)
Jul 13, 2023 41.88 41.92 41.37 41.42 140,901 -0.31(-0.74%)
Jul 12, 2023 42.15 42.15 41.51 41.73 161,315 +0.30(+0.72%)
Jul 11, 2023 41.24 41.78 41.16 41.43 128,766 +0.19(+0.46%)
Jul 10, 2023 40.75 41.33 40.75 41.24 135,730 +0.63(+1.54%)
Jul 07, 2023 40.87 41.17 40.58 40.61 180,485 +0.00(+0.00%)
Jul 06, 2023 40.37 40.86 40.21 40.61 208,542 -0.19(-0.46%)
Jul 05, 2023 41.76 41.76 40.54 40.80 188,628 -1.26(-3.01%)
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.