Skip to main content

Barnes Group (NY: B )

46.84 -0.02 (-0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2024 46.90 46.90 46.81 46.84 243,059 -0.02(-0.04%)
Nov 27, 2024 46.85 46.92 46.83 46.86 441,468 +0.01(+0.02%)
Nov 26, 2024 46.85 46.92 46.84 46.85 358,950 -0.05(-0.11%)
Nov 25, 2024 46.89 47.19 46.82 46.90 539,588 +0.08(+0.17%)
Nov 22, 2024 46.76 46.97 46.73 46.82 513,833 +0.08(+0.17%)
Nov 21, 2024 46.75 46.80 46.72 46.74 914,915 +0.00(+0.00%)
Nov 20, 2024 46.75 46.81 46.73 46.74 460,073 -0.02(-0.04%)
Nov 19, 2024 46.70 46.81 46.70 46.76 306,808 +0.07(+0.15%)
Nov 18, 2024 46.70 46.75 46.69 46.69 475,638 +0.01(+0.02%)
Nov 15, 2024 46.74 46.78 46.68 46.68 560,357 +0.00(+0.00%)
Nov 14, 2024 46.72 46.76 46.68 46.68 842,529 +0.07(+0.15%)
Nov 13, 2024 46.74 46.74 46.61 46.61 693,360 -0.04(-0.09%)
Nov 12, 2024 46.70 46.76 46.63 46.65 1,230,236 -0.04(-0.09%)
Nov 11, 2024 46.74 46.79 46.68 46.69 437,224 -0.01(-0.02%)
Nov 08, 2024 46.65 46.73 46.65 46.70 375,210 +0.07(+0.15%)
Nov 07, 2024 46.66 46.85 46.63 46.63 555,031 +0.03(+0.06%)
Nov 06, 2024 46.81 47.40 46.56 46.60 1,640,575 -0.10(-0.21%)
Nov 05, 2024 46.74 46.77 46.69 46.70 730,350 -0.04(-0.09%)
Nov 04, 2024 46.75 46.79 46.73 46.74 620,489 -0.01(-0.02%)
Nov 01, 2024 46.77 46.80 46.72 46.75 590,992 -0.01(-0.02%)
Oct 31, 2024 46.75 46.83 46.74 46.76 555,186 -0.02(-0.04%)
Oct 30, 2024 46.75 46.81 46.74 46.78 402,734 -0.01(-0.02%)
Oct 29, 2024 46.70 46.79 46.67 46.79 458,920 +0.01(+0.02%)
Oct 28, 2024 47.10 47.12 46.62 46.78 828,965 -0.12(-0.26%)
Oct 25, 2024 46.68 47.03 46.65 46.90 995,647 +0.20(+0.43%)
Oct 24, 2024 46.68 46.72 46.65 46.70 538,076 +0.03(+0.06%)
Oct 23, 2024 46.66 46.69 46.62 46.67 271,827 +0.04(+0.09%)
Oct 22, 2024 46.58 46.71 46.55 46.63 494,615 +0.09(+0.19%)
Oct 21, 2024 46.60 46.66 46.54 46.54 584,623 -0.07(-0.15%)
Oct 18, 2024 46.58 46.62 46.48 46.61 992,787 +0.08(+0.17%)
Oct 17, 2024 46.56 46.68 46.52 46.53 1,440,182 -0.02(-0.04%)
Oct 16, 2024 46.64 46.65 46.52 46.55 1,417,032 +0.02(+0.04%)
Oct 15, 2024 46.67 46.72 46.51 46.53 995,027 -0.12(-0.26%)
Oct 14, 2024 46.59 46.71 46.55 46.65 629,077 +0.00(+0.00%)
Oct 11, 2024 46.55 46.67 46.54 46.65 730,852 +0.03(+0.06%)
Oct 10, 2024 46.48 46.63 46.47 46.62 1,129,484 +0.09(+0.19%)
Oct 09, 2024 46.48 46.55 46.46 46.53 1,054,581 +0.01(+0.02%)
Oct 08, 2024 46.48 46.60 46.41 46.52 2,810,399 +0.04(+0.09%)
Oct 07, 2024 46.70 46.70 46.30 46.48 7,578,989 +1.22(+2.70%)
Oct 04, 2024 44.07 45.31 43.62 45.26 1,992,159 +5.20(+12.98%)
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%)
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.