Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
NYSE
Barnes Group Inc (B)
Barnes Group Inc (B) Historical

B Barnes Group Inc

36.26

0.00 (0.00%)

Apr 24 2024 - Closed

Delayed by 15 minutes

B Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	36.26	0.00	0.00%	36.00	36.44	35.64	196,289
Apr 23 2024	36.26	0.40	1.12%	35.90	36.64	35.855	171,279
Apr 22 2024	35.86	0.10	0.28%	35.89	36.21	35.51	281,652
Apr 19 2024	35.76	-0.32	-0.89%	35.98	36.445	35.50	323,202
Apr 18 2024	36.08	2.69	8.06%	35.49	36.70	35.30	481,602
Apr 17 2024	33.39	-0.54	-1.59%	34.30	34.30	33.36	226,114
Apr 16 2024	33.93	-0.40	-1.17%	34.14	34.36	33.50	219,376
Apr 15 2024	34.33	-0.77	-2.19%	35.30	35.68	34.16	226,576
Apr 12 2024	35.10	-0.98	-2.72%	35.76	36.08	34.965	227,838
Apr 11 2024	36.08	0.63	1.78%	35.66	36.17	35.47	176,922
Apr 10 2024	35.45	-1.36	-3.69%	35.41	35.99	35.12	299,819
Apr 09 2024	36.81	0.78	2.16%	36.06	36.82	35.68	214,614
Apr 08 2024	36.03	0.20	0.56%	36.09	36.52	35.99	137,976
Apr 05 2024	35.83	0.72	2.05%	35.06	35.93	34.96	204,136
Apr 04 2024	35.11	-0.01	-0.03%	35.61	35.98	34.953	311,934
Apr 03 2024	35.12	-0.19	-0.54%	35.13	35.96	34.76	500,711
Apr 02 2024	35.31	-0.98	-2.70%	35.94	36.53	35.05	432,257
Apr 01 2024	36.29	-0.86	-2.31%	37.44	37.54	36.12	224,781
Mar 28 2024	37.15	-0.33	-0.88%	37.57	37.79	36.97	370,097
Mar 27 2024	37.48	1.21	3.34%	36.60	37.50	36.49	508,621
Mar 26 2024	36.27	-0.45	-1.23%	36.89	37.13	36.17	320,361
Mar 25 2024	36.72	0.17	0.47%	36.72	37.015	36.69	174,183
Mar 22 2024	36.55	-0.45	-1.22%	37.08	37.12	36.43	257,378
Mar 21 2024	37.00	-0.09	-0.24%	37.01	37.44	36.91	263,363
Mar 20 2024	37.09	0.69	1.90%	36.22	37.37	36.10	229,749
Mar 19 2024	36.40	-0.04	-0.11%	36.36	36.75	36.145	254,184
Mar 18 2024	36.44	-0.13	-0.36%	36.51	37.05	36.39	280,183
Mar 15 2024	36.57	-0.28	-0.76%	36.24	36.91	35.58	708,823
Mar 14 2024	36.85	-1.05	-2.77%	37.70	38.099	36.71	270,771
Mar 13 2024	37.90	0.24	0.64%	37.57	38.03	37.32	252,035
Mar 12 2024	37.66	0.40	1.07%	37.40	38.13	37.30	285,797
Mar 11 2024	37.26	-0.48	-1.27%	37.49	37.65	37.07	212,600
Mar 08 2024	37.74	-0.02	-0.05%	38.19	38.49	37.45	300,056
Mar 07 2024	37.76	1.82	5.06%	36.30	37.82	36.30	383,363
Mar 06 2024	35.94	0.30	0.84%	35.83	36.06	35.247	215,958
Mar 05 2024	35.64	0.22	0.62%	35.26	36.29	35.26	209,720
Mar 04 2024	35.42	0.59	1.69%	34.81	35.69	34.81	192,942
Mar 01 2024	34.83	-0.11	-0.31%	35.02	35.13	34.41	243,323
Feb 29 2024	34.94	0.35	1.01%	35.10	35.39	34.64	235,490
Feb 28 2024	34.59	-0.86	-2.43%	35.16	35.59	34.57	275,816
Feb 27 2024	35.45	0.09	0.25%	35.70	36.00	35.08	261,374
Feb 26 2024	35.36	-0.93	-2.56%	36.02	36.81	35.36	393,362
Feb 23 2024	36.29	-0.14	-0.38%	36.44	36.91	36.045	289,530
Feb 22 2024	36.43	0.17	0.47%	36.12	36.49	35.81	305,991
Feb 21 2024	36.26	0.42	1.17%	35.71	36.59	35.51	468,191
Feb 20 2024	35.84	-0.52	-1.43%	35.82	36.605	35.74	367,725
Feb 16 2024	36.36	-0.18	-0.49%	35.44	37.62	35.19	520,290
Feb 15 2024	36.54	1.35	3.84%	35.52	36.68	35.52	349,383
Feb 14 2024	35.19	0.68	1.97%	35.01	35.32	34.675	313,929
Feb 13 2024	34.51	-1.32	-3.68%	34.76	35.12	33.84	466,816
Feb 12 2024	35.83	0.74	2.11%	35.12	36.07	35.12	291,695
Feb 09 2024	35.09	0.42	1.21%	34.79	35.285	34.44	302,945
Feb 08 2024	34.67	0.41	1.20%	34.30	34.87	34.11	227,384
Feb 07 2024	34.26	-0.01	-0.03%	34.31	34.465	33.945	262,350
Feb 06 2024	34.27	0.76	2.27%	33.57	34.40	33.57	236,100
Feb 05 2024	33.51	-0.19	-0.56%	33.25	33.69	32.885	321,003
Feb 02 2024	33.70	-0.22	-0.65%	33.48	33.985	33.28	261,363
Feb 01 2024	33.92	0.81	2.45%	33.34	34.07	32.45	401,917
Jan 31 2024	33.11	-0.51	-1.52%	33.64	34.39	33.08	451,850
Jan 30 2024	33.62	0.79	2.41%	33.50	33.74	33.065	403,826
Jan 29 2024	32.83	0.31	0.95%	32.36	32.96	32.22	238,789
Jan 26 2024	32.52	0.07	0.22%	32.72	33.00	32.4426	235,828

Delayed Upgrade Clock

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

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