Skip to main content

Barnes Group (NY: B )

36.29 -0.14 (-0.38%)
Official Closing Price Updated: 7:00 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 36.44 36.91 36.05 36.29 289,661 -0.14(-0.38%)
Feb 22, 2024 36.12 36.49 35.81 36.43 305,991 +0.17(+0.47%)
Feb 21, 2024 35.71 36.59 35.62 36.26 468,189 +0.42(+1.17%)
Feb 20, 2024 35.82 36.60 35.74 35.84 367,725 -0.52(-1.43%)
Feb 16, 2024 35.44 37.62 35.19 36.36 520,290 -0.18(-0.49%)
Feb 15, 2024 35.52 36.68 35.52 36.54 349,383 +1.35(+3.84%)
Feb 14, 2024 35.01 35.32 34.67 35.19 313,929 +0.68(+1.97%)
Feb 13, 2024 34.76 35.12 33.84 34.51 466,816 -1.32(-3.68%)
Feb 12, 2024 35.12 36.07 35.12 35.83 291,695 +0.74(+2.11%)
Feb 09, 2024 34.79 35.28 34.44 35.09 302,945 +0.42(+1.21%)
Feb 08, 2024 34.30 34.87 34.11 34.67 227,384 +0.41(+1.20%)
Feb 07, 2024 34.31 34.47 33.95 34.26 262,350 -0.01(-0.03%)
Feb 06, 2024 33.57 34.40 33.57 34.27 236,100 +0.76(+2.27%)
Feb 05, 2024 33.25 33.69 32.88 33.51 321,003 -0.19(-0.56%)
Feb 02, 2024 33.48 33.98 33.28 33.70 261,363 -0.22(-0.65%)
Feb 01, 2024 33.34 34.07 32.45 33.92 401,917 +0.81(+2.45%)
Jan 31, 2024 33.64 34.39 33.08 33.11 451,850 -0.51(-1.52%)
Jan 30, 2024 33.50 33.74 33.06 33.62 403,826 +0.79(+2.41%)
Jan 29, 2024 32.36 32.96 32.23 32.83 238,189 +0.31(+0.95%)
Jan 26, 2024 32.72 33.00 32.44 32.52 235,828 +0.07(+0.22%)
Jan 25, 2024 32.21 32.72 32.00 32.45 270,004 +0.36(+1.12%)
Jan 24, 2024 32.45 32.47 31.63 32.09 318,207 +0.07(+0.22%)
Jan 23, 2024 31.91 32.53 31.80 32.02 347,711 +0.60(+1.91%)
Jan 22, 2024 31.00 31.48 30.95 31.42 391,091 +0.60(+1.95%)
Jan 19, 2024 30.84 30.93 30.39 30.82 297,864 -0.15(-0.48%)
Jan 18, 2024 30.40 31.00 30.18 30.97 573,643 +0.71(+2.35%)
Jan 17, 2024 30.61 30.81 30.05 30.26 525,968 -0.44(-1.43%)
Jan 16, 2024 31.45 31.51 30.60 30.70 297,136 -1.05(-3.31%)
Jan 12, 2024 31.79 32.30 31.48 31.75 430,488 -0.02(-0.06%)
Jan 11, 2024 30.22 32.13 29.69 31.77 537,417 +1.37(+4.51%)
Jan 10, 2024 30.14 30.76 30.04 30.40 297,893 +0.26(+0.86%)
Jan 09, 2024 30.28 30.49 30.00 30.14 343,233 -0.68(-2.21%)
Jan 08, 2024 30.17 30.89 30.04 30.82 303,524 +0.56(+1.85%)
Jan 05, 2024 30.14 30.63 29.68 30.26 441,780 -0.14(-0.46%)
Jan 04, 2024 30.50 30.79 30.24 30.40 461,105 +0.09(+0.30%)
Jan 03, 2024 31.73 31.73 30.21 30.31 657,746 -1.64(-5.13%)
Jan 02, 2024 32.29 32.62 31.73 31.95 747,381 -0.68(-2.08%)
Dec 29, 2023 32.64 32.87 32.47 32.63 237,832 -0.21(-0.64%)
Dec 28, 2023 32.73 32.92 32.61 32.84 193,101 -0.02(-0.06%)
Dec 27, 2023 32.86 33.09 32.61 32.86 209,927 +0.13(+0.40%)
Dec 26, 2023 32.23 32.80 32.06 32.73 169,786 +0.69(+2.15%)
Dec 22, 2023 31.48 32.09 31.48 32.04 253,660 +0.61(+1.94%)
Dec 21, 2023 30.95 31.51 30.92 31.43 300,348 +0.77(+2.51%)
Dec 20, 2023 31.14 31.59 30.63 30.66 379,318 -0.44(-1.41%)
Dec 19, 2023 30.60 31.29 30.60 31.10 503,924 +0.68(+2.24%)
Dec 18, 2023 30.01 30.57 29.60 30.42 397,710 +0.47(+1.57%)
Dec 15, 2023 30.65 30.65 29.81 29.95 1,000,633 -0.50(-1.64%)
Dec 14, 2023 30.13 30.82 30.02 30.45 339,192 +0.86(+2.91%)
Dec 13, 2023 28.70 29.73 28.39 29.59 617,989 +0.93(+3.24%)
Dec 12, 2023 28.65 28.81 28.40 28.66 304,381 -0.01(-0.03%)
Dec 11, 2023 28.44 28.73 28.28 28.67 332,351 +0.17(+0.60%)
Dec 08, 2023 28.27 28.79 27.99 28.50 280,984 +0.15(+0.53%)
Dec 07, 2023 28.16 28.39 27.84 28.35 409,233 +0.34(+1.21%)
Dec 06, 2023 27.65 28.19 27.57 28.01 402,744 +0.50(+1.82%)
Dec 05, 2023 27.56 27.87 27.21 27.51 301,112 -0.15(-0.54%)
Dec 04, 2023 27.03 27.73 26.95 27.66 333,168 +0.39(+1.43%)
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.