ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

B Barnes Group Inc

28.50
0.15 (0.53%)
Dec 08 2023 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Barnes Group Inc B NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 0.53% 28.50 20:00:00
Open Price Low Price High Price Close Price Prev Close
28.27 27.99 28.79 28.50 28.35
more quote information »

B Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week26.2628.7926.0727.79362,4932.248.53%
1 Month23.6328.7923.2526.14404,2554.8720.61%
3 Months36.4836.8618.7926.32461,983-7.98-21.88%
6 Months42.1843.65518.7930.84320,569-13.68-32.43%
1 Year40.7447.3618.7934.75260,192-12.24-30.04%
3 Years48.5157.6418.7939.59224,401-20.01-41.25%
5 Years54.3868.6018.7943.06223,842-25.88-47.59%

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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock

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

Support: 1-888-992-3836 | help@advfn.com