Skip to main content

Barnes Group (NY: B )

37.15 -0.33 (-0.88%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 37.57 37.12 36.97 37.15 370,097 -0.33(-0.88%)
Mar 27, 2024 36.60 37.51 36.49 37.48 508,626 +1.21(+3.34%)
Mar 26, 2024 36.89 37.13 36.17 36.27 320,361 -0.45(-1.23%)
Mar 25, 2024 36.72 37.02 36.69 36.72 174,183 +0.17(+0.47%)
Mar 22, 2024 37.08 37.08 36.43 36.55 257,378 -0.45(-1.22%)
Mar 21, 2024 37.01 37.44 36.91 37.00 263,363 -0.09(-0.24%)
Mar 20, 2024 36.22 37.37 36.10 37.09 229,749 +0.69(+1.90%)
Mar 19, 2024 36.36 36.75 36.15 36.40 254,184 -0.04(-0.11%)
Mar 18, 2024 36.51 37.05 36.39 36.44 280,183 -0.13(-0.36%)
Mar 15, 2024 36.24 36.91 35.58 36.57 708,823 -0.28(-0.76%)
Mar 14, 2024 37.70 38.10 36.71 36.85 270,771 -1.05(-2.77%)
Mar 13, 2024 37.57 38.03 37.32 37.90 252,035 +0.24(+0.64%)
Mar 12, 2024 37.40 38.13 37.30 37.66 285,797 +0.40(+1.07%)
Mar 11, 2024 37.49 37.57 37.07 37.26 212,600 -0.48(-1.27%)
Mar 08, 2024 38.19 38.49 37.45 37.74 300,056 -0.02(-0.05%)
Mar 07, 2024 36.30 37.82 36.30 37.76 385,164 +1.82(+5.06%)
Mar 06, 2024 35.83 36.06 35.25 35.94 215,958 +0.30(+0.84%)
Mar 05, 2024 35.26 36.29 35.26 35.64 209,720 +0.22(+0.62%)
Mar 04, 2024 34.81 35.69 34.81 35.42 192,940 +0.59(+1.69%)
Mar 01, 2024 35.02 35.06 34.41 34.83 243,325 -0.11(-0.31%)
Feb 29, 2024 35.10 35.39 34.64 34.94 235,490 +0.35(+1.01%)
Feb 28, 2024 35.16 35.59 34.57 34.59 275,811 -0.86(-2.43%)
Feb 27, 2024 35.70 36.00 35.08 35.45 261,374 +0.09(+0.25%)
Feb 26, 2024 36.02 36.81 35.36 35.36 393,362 -0.93(-2.56%)
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%)
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.