Company Name | Stock Ticker Symbol | Market | Type |
---|---|---|---|
Barnes Group Inc | B | NYSE | Common Stock |
Open Price | Low Price | High Price | Close Price | Prev Close |
---|---|---|---|---|
28.27 | 27.99 | 28.79 | 28.50 | 28.35 |
B Historical Summary
Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
---|---|---|---|---|---|---|---|
1 Week | 26.26 | 28.79 | 26.07 | 27.79 | 362,493 | 2.24 | 8.53% |
1 Month | 23.63 | 28.79 | 23.25 | 26.14 | 404,255 | 4.87 | 20.61% |
3 Months | 36.48 | 36.86 | 18.79 | 26.32 | 461,983 | -7.98 | -21.88% |
6 Months | 42.18 | 43.655 | 18.79 | 30.84 | 320,569 | -13.68 | -32.43% |
1 Year | 40.74 | 47.36 | 18.79 | 34.75 | 260,192 | -12.24 | -30.04% |
3 Years | 48.51 | 57.64 | 18.79 | 39.59 | 224,401 | -20.01 | -41.25% |
5 Years | 54.38 | 68.60 | 18.79 | 43.06 | 223,842 | -25.88 | -47.59% |
B 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Dec 08 2023 | 28.50 | 0.15 | 0.53% | 28.27 | 28.79 | 27.99 | 280,984 |
Dec 07 2023 | 28.35 | 0.34 | 1.21% | 28.16 | 28.39 | 27.84 | 409,233 |
Dec 06 2023 | 28.01 | 0.50 | 1.82% | 27.65 | 28.19 | 27.57 | 402,744 |
Dec 05 2023 | 27.51 | -0.15 | -0.54% | 27.56 | 27.87 | 27.21 | 301,117 |
Dec 04 2023 | 27.66 | 0.39 | 1.43% | 27.03 | 27.73 | 26.95 | 333,168 |
Dec 01 2023 | 27.27 | 0.89 | 3.37% | 26.26 | 27.27 | 26.07 | 366,202 |
Nov 30 2023 | 26.38 | 0.37 | 1.42% | 26.22 | 26.42 | 25.85 | 395,672 |
Nov 29 2023 | 26.01 | 0.07 | 0.27% | 26.07 | 26.39 | 25.86 | 448,147 |
Nov 28 2023 | 25.94 | -0.19 | -0.73% | 26.01 | 26.29 | 25.7501 | 315,471 |
Nov 27 2023 | 26.13 | -0.26 | -0.99% | 26.28 | 26.53 | 26.13 | 290,265 |
Nov 24 2023 | 26.39 | 0.25 | 0.96% | 26.13 | 26.626 | 25.93 | 147,716 |
Nov 22 2023 | 26.14 | 0.23 | 0.89% | 25.92 | 26.49 | 25.88 | 245,302 |
Nov 21 2023 | 25.91 | -0.53 | -2.0% | 26.22 | 26.38 | 25.90 | 291,999 |
Nov 20 2023 | 26.44 | 0.20 | 0.76% | 26.24 | 26.47 | 26.02 | 325,441 |
Nov 17 2023 | 26.24 | 0.59 | 2.3% | 25.99 | 26.28 | 25.66 | 542,214 |
Nov 16 2023 | 25.65 | -0.48 | -1.84% | 25.96 | 26.12 | 25.39 | 522,545 |
Nov 15 2023 | 26.13 | 0.61 | 2.39% | 25.49 | 26.20 | 25.49 | 526,621 |
Nov 14 2023 | 25.52 | 1.54 | 6.42% | 24.66 | 25.52 | 24.55 | 548,926 |
Nov 13 2023 | 23.98 | -0.29 | -1.19% | 24.20 | 24.45 | 23.93 | 478,865 |
Nov 10 2023 | 24.27 | 0.85 | 3.63% | 23.63 | 24.31 | 23.25 | 789,201 |