Skip to main content

Barnes Group (NY: B )

40.06 +0.55 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 39.10 40.69 38.95 40.06 489,546 +0.55(+1.39%)
Oct 02, 2024 38.32 39.70 38.32 39.51 288,590 +0.93(+2.41%)
Oct 01, 2024 40.19 40.22 38.49 38.58 261,593 -1.83(-4.53%)
Sep 30, 2024 39.61 40.59 39.35 40.41 276,038 +0.57(+1.43%)
Sep 27, 2024 40.03 40.40 39.72 39.84 203,936 +0.34(+0.86%)
Sep 26, 2024 39.93 40.03 39.33 39.50 230,926 +0.19(+0.48%)
Sep 25, 2024 39.83 39.83 39.14 39.31 331,616 -0.45(-1.13%)
Sep 24, 2024 39.80 39.91 39.51 39.76 188,433 +0.36(+0.91%)
Sep 23, 2024 39.81 39.81 39.21 39.40 271,186 -0.05(-0.13%)
Sep 20, 2024 39.33 39.53 38.88 39.45 2,061,012 -0.26(-0.65%)
Sep 19, 2024 39.83 39.83 39.01 39.71 322,867 +1.05(+2.72%)
Sep 18, 2024 38.04 39.58 37.75 38.66 468,230 +0.63(+1.66%)
Sep 17, 2024 38.00 38.39 37.69 38.03 344,056 +0.29(+0.77%)
Sep 16, 2024 38.50 38.55 37.26 37.74 377,747 -0.43(-1.13%)
Sep 13, 2024 36.54 38.22 36.47 38.17 317,336 +1.72(+4.72%)
Sep 12, 2024 34.99 36.73 34.63 36.45 262,819 +1.80(+5.19%)
Sep 11, 2024 34.98 34.98 33.76 34.65 422,259 -0.58(-1.65%)
Sep 10, 2024 36.03 36.03 35.07 35.23 267,915 -0.65(-1.81%)
Sep 09, 2024 36.52 36.66 35.53 35.88 521,178 -0.77(-2.10%)
Sep 06, 2024 37.50 37.88 36.20 36.65 278,846 -1.02(-2.71%)
Sep 05, 2024 38.66 38.66 37.37 37.67 155,378 -0.77(-2.00%)
Sep 04, 2024 38.15 38.97 37.91 38.44 168,664 +0.15(+0.39%)
Sep 03, 2024 39.43 39.81 38.27 38.29 294,829 -1.75(-4.37%)
Aug 30, 2024 40.87 41.11 39.50 40.04 417,536 -0.71(-1.74%)
Aug 29, 2024 40.39 41.09 39.71 40.75 256,059 +0.83(+2.08%)
Aug 28, 2024 39.91 40.38 39.51 39.92 246,151 -0.25(-0.62%)
Aug 27, 2024 39.01 40.25 38.58 40.17 184,219 +1.02(+2.61%)
Aug 26, 2024 38.97 40.35 38.95 39.15 247,388 +0.71(+1.85%)
Aug 23, 2024 38.28 38.95 38.14 38.44 196,053 +0.54(+1.42%)
Aug 22, 2024 38.47 38.70 37.80 37.90 122,669 -0.47(-1.22%)
Aug 21, 2024 38.30 38.67 37.78 38.37 161,197 +0.42(+1.10%)
Aug 20, 2024 38.54 38.80 37.64 37.95 176,286 -0.71(-1.83%)
Aug 19, 2024 38.00 38.70 37.69 38.66 197,964 +0.71(+1.86%)
Aug 16, 2024 38.25 38.63 37.66 37.95 200,839 -0.35(-0.91%)
Aug 15, 2024 38.05 38.59 37.89 38.30 270,073 +1.39(+3.78%)
Aug 14, 2024 37.69 37.69 36.63 36.91 189,112 -0.61(-1.62%)
Aug 13, 2024 37.31 37.81 36.94 37.51 248,362 +0.53(+1.43%)
Aug 12, 2024 37.66 37.66 36.79 36.99 179,784 -0.60(-1.59%)
Aug 09, 2024 37.93 38.06 37.20 37.58 179,897 -0.20(-0.53%)
Aug 08, 2024 37.54 37.79 37.16 37.78 167,225 +0.95(+2.57%)
Aug 07, 2024 37.66 38.07 36.73 36.84 208,487 -0.10(-0.27%)
Aug 06, 2024 36.96 37.41 36.58 36.94 314,112 +0.05(+0.14%)
Aug 05, 2024 36.02 37.72 35.37 36.89 397,562 -1.03(-2.71%)
Aug 02, 2024 37.48 38.08 36.81 37.91 368,340 -0.99(-2.53%)
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.