B

Barnes Historical Data

Company Name Stock Ticker Symbol Market Type
Barnes Group Inc B NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.16 -0.39% 40.36 16:00:02
Open Price Low Price High Price Close Price Prev Close
40.74 40.19 41.80 40.36 40.52
more quote information »

B Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.7843.1239.9241.26235,541-2.42-5.66%
1 Month39.0943.1237.9940.44200,1871.273.25%
3 Months32.0543.1227.9334.41255,6368.3125.93%
6 Months36.9143.1227.9333.57218,4873.459.35%
1 Year46.5148.7927.9337.08224,530-6.15-13.22%
3 Years60.8068.6027.9342.77216,505-20.44-33.62%
5 Years64.8572.7027.9348.37207,560-24.49-37.76%

B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2022 40.36 -0.16 -0.39% 40.74 41.80 40.19 231,225
Dec 07 2022 40.52 0.38 0.95% 40.14 40.79 39.92 134,908
Dec 06 2022 40.14 -1.30 -3.14% 41.42 41.50 39.9406 378,963
Dec 05 2022 41.44 -1.41 -3.29% 42.66 42.66 41.28 267,076
Dec 02 2022 42.85 0.68 1.61% 41.50 43.12 41.40 170,392
Dec 01 2022 42.17 -0.42 -0.99% 42.78 42.91 41.90 226,367
Nov 30 2022 42.59 0.90 2.16% 41.63 42.64 40.85 345,760
Nov 29 2022 41.69 1.70 4.25% 40.68 41.70 39.825 278,048
Nov 28 2022 39.99 -0.45 -1.11% 40.24 40.55 39.72 292,067
Nov 25 2022 40.44 0.30 0.75% 40.20 40.7424 39.88 75,271
Nov 23 2022 40.14 0.52 1.31% 39.61 40.37 39.60 141,388
Nov 22 2022 39.62 0.27 0.69% 39.25 39.62 39.03 167,985
Nov 22 2022 39.35 0.22 0.56% 39.25 39.54 39.03 102,684
Nov 21 2022 39.13 -0.10 -0.25% 38.96 39.13 38.60 119,344
Nov 18 2022 39.23 0.26 0.67% 39.64 39.90 39.11 166,171
Nov 17 2022 38.97 -0.09 -0.23% 38.37 38.98 37.99 109,689
Nov 16 2022 39.06 -0.38 -0.96% 39.28 39.34 38.74 155,582
Nov 15 2022 39.44 0.48 1.23% 39.39 39.90 38.77 153,988
Nov 14 2022 38.96 0.07 0.18% 38.89 39.25 38.64 161,902
Nov 11 2022 38.89 -0.37 -0.94% 39.16 39.71 38.82 183,141
Nov 10 2022 39.26 1.55 4.11% 39.09 39.44 38.44 275,511
Nov 09 2022 37.71 -0.17 -0.45% 37.70 38.245 37.29 217,345
See More Historical Prices ยป
Your Recent History
NYSE
B
Barnes
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20221209 02:26:41