Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 49.28 49.58 48.67 49.57 210,181 +0.60(+1.23%)
Dec 28, 2018 49.13 50.19 48.06 48.97 177,188 +0.10(+0.21%)
Dec 27, 2018 47.22 48.89 46.77 48.87 152,304 +0.66(+1.36%)
Dec 26, 2018 45.82 48.28 45.35 48.21 195,051 +2.26(+4.93%)
Dec 24, 2018 46.99 47.25 45.87 45.94 122,128 -1.34(-2.83%)
Dec 21, 2018 49.02 49.64 47.19 47.28 1,303,711 -1.63(-3.33%)
Dec 20, 2018 48.88 49.37 48.16 48.91 192,381 -0.09(-0.19%)
Dec 19, 2018 51.32 51.63 48.67 49.00 359,352 -2.18(-4.26%)
Dec 18, 2018 51.15 52.00 51.01 51.19 172,455 +0.67(+1.32%)
Dec 17, 2018 51.20 52.19 50.13 50.52 260,404 -0.72(-1.41%)
Dec 14, 2018 51.33 51.81 50.91 51.24 219,052 -0.67(-1.30%)
Dec 13, 2018 52.22 52.65 51.78 51.92 222,936 -0.09(-0.18%)
Dec 12, 2018 52.07 52.90 51.65 52.01 353,806 +0.76(+1.48%)
Dec 11, 2018 51.91 52.18 51.05 51.25 178,872 +0.30(+0.60%)
Dec 10, 2018 50.27 51.05 49.54 50.95 412,575 +0.56(+1.12%)
Dec 07, 2018 51.57 52.78 49.89 50.38 268,379 -1.13(-2.19%)
Dec 06, 2018 50.94 51.54 50.07 51.51 333,967 -0.26(-0.50%)
Dec 04, 2018 55.30 55.30 51.45 51.77 268,595 -3.62(-6.54%)
Dec 03, 2018 56.41 56.73 54.92 55.39 288,997 -0.12(-0.22%)
Nov 30, 2018 53.85 55.76 53.85 55.51 250,314 +1.44(+2.67%)
Nov 29, 2018 54.55 55.12 53.58 54.07 277,016 -0.74(-1.35%)
Nov 28, 2018 53.51 54.83 52.81 54.81 220,727 +1.53(+2.88%)
Nov 27, 2018 54.01 54.01 52.97 53.28 124,515 -0.97(-1.79%)
Nov 26, 2018 54.39 54.75 53.57 54.25 124,236 +0.23(+0.43%)
Nov 23, 2018 53.42 54.40 53.39 54.01 51,197 +0.06(+0.12%)
Nov 21, 2018 53.95 53.95 53.95 0 +0.65(+1.23%)
Nov 20, 2018 53.89 54.13 52.86 53.30 200,883 -1.26(-2.31%)
Nov 19, 2018 55.67 55.87 54.13 54.56 190,111 -1.04(-1.87%)
Nov 16, 2018 54.77 55.87 54.37 55.60 400,363 +0.87(+1.58%)
Nov 15, 2018 52.95 54.95 52.82 54.73 187,434 +1.26(+2.36%)
Nov 14, 2018 53.25 54.36 53.25 53.47 305,654 +0.68(+1.29%)
Nov 13, 2018 52.70 53.66 52.54 52.79 219,667 +0.21(+0.40%)
Nov 12, 2018 53.43 53.96 52.50 52.58 169,447 -0.76(-1.42%)
Nov 09, 2018 54.00 54.47 53.00 53.33 154,352 -1.15(-2.12%)
Nov 08, 2018 54.81 55.10 54.21 54.49 295,808 -0.53(-0.96%)
Nov 07, 2018 54.20 55.19 53.94 55.01 179,852 +0.99(+1.83%)
Nov 06, 2018 52.66 54.15 52.66 54.02 186,715 +1.21(+2.29%)
Nov 05, 2018 53.24 54.29 52.01 52.82 224,845 -0.30(-0.56%)
Nov 02, 2018 53.58 54.45 52.41 53.11 426,829 -0.22(-0.41%)
Nov 01, 2018 52.42 53.72 52.00 53.33 464,460 +1.15(+2.21%)
Oct 31, 2018 52.86 53.83 52.16 52.18 351,856 -0.30(-0.58%)
Oct 30, 2018 50.98 52.90 50.98 52.48 348,251 +0.57(+1.10%)
Oct 29, 2018 53.67 55.14 51.44 51.91 397,441 -1.50(-2.81%)
Oct 26, 2018 53.15 55.57 51.99 53.42 436,592 -0.61(-1.13%)
Oct 25, 2018 53.32 54.59 52.64 54.02 315,927 +1.10(+2.07%)
Oct 24, 2018 54.66 54.91 52.84 52.93 281,939 -1.53(-2.81%)
Oct 23, 2018 54.82 55.13 53.63 54.46 265,675 -1.41(-2.52%)
Oct 22, 2018 56.20 56.66 55.46 55.87 214,460 -0.12(-0.21%)
Oct 19, 2018 55.92 56.55 55.55 55.99 277,683 -0.06(-0.10%)
Oct 18, 2018 57.08 57.61 55.98 56.04 190,590 -1.67(-2.89%)
Oct 17, 2018 58.12 58.21 57.55 57.71 137,670 -0.75(-1.28%)
Oct 16, 2018 57.58 58.55 56.98 58.46 209,082 +1.28(+2.24%)
Oct 15, 2018 56.75 57.48 56.45 57.18 307,504 +0.57(+1.01%)
Oct 12, 2018 58.20 58.38 56.23 56.61 343,958 -0.67(-1.17%)
Oct 11, 2018 58.50 59.14 57.20 57.28 497,510 -1.41(-2.40%)
Oct 10, 2018 60.50 61.26 58.54 58.69 490,871 -2.04(-3.36%)
Oct 09, 2018 61.45 61.91 60.62 60.73 473,273 -1.02(-1.66%)
Oct 08, 2018 62.15 62.40 61.41 61.75 218,059 -0.56(-0.90%)
Oct 05, 2018 63.56 63.70 62.03 62.31 306,428 -1.12(-1.76%)
Oct 04, 2018 64.35 64.55 63.10 63.43 290,940 -1.23(-1.90%)
Oct 03, 2018 64.39 65.34 64.06 64.65 221,572 +0.27(+0.42%)
Oct 02, 2018 64.51 65.37 64.03 64.39 155,927 -0.14(-0.21%)
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.