Barnes Group (NY: B )

46.76 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,992,153 +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%)
Oct 01, 2024 40.19 40.22 38.49 38.58 261,593 -1.83(-4.53%)
Sep 30, 2024 39.61 40.59 39.35 40.41 276,038 +0.57(+1.43%)
Sep 27, 2024 40.03 40.40 39.72 39.84 203,936 +0.34(+0.86%)
Sep 26, 2024 39.93 40.03 39.33 39.50 230,926 +0.19(+0.48%)
Sep 25, 2024 39.83 39.83 39.14 39.31 331,616 -0.45(-1.13%)
Sep 24, 2024 39.80 39.91 39.51 39.76 188,433 +0.36(+0.91%)
Sep 23, 2024 39.81 39.81 39.21 39.40 271,186 -0.05(-0.13%)
Sep 20, 2024 39.33 39.53 38.88 39.45 2,061,012 -0.26(-0.65%)
Sep 19, 2024 39.83 39.83 39.01 39.71 322,867 +1.05(+2.72%)
Sep 18, 2024 38.04 39.58 37.75 38.66 468,230 +0.63(+1.66%)
Sep 17, 2024 38.00 38.39 37.69 38.03 344,056 +0.29(+0.77%)
Sep 16, 2024 38.50 38.55 37.26 37.74 377,747 -0.43(-1.13%)
Sep 13, 2024 36.54 38.22 36.47 38.17 317,336 +1.72(+4.72%)
Sep 12, 2024 34.99 36.73 34.63 36.45 262,819 +1.80(+5.19%)
Sep 11, 2024 34.98 34.98 33.76 34.65 422,259 -0.58(-1.65%)
Sep 10, 2024 36.03 36.03 35.07 35.23 267,915 -0.65(-1.81%)
Sep 09, 2024 36.52 36.66 35.53 35.88 521,178 -0.77(-2.10%)
Sep 06, 2024 37.50 37.88 36.20 36.65 278,846 -1.02(-2.71%)
Sep 05, 2024 38.66 38.66 37.37 37.67 155,378 -0.77(-2.00%)
Sep 04, 2024 38.15 38.97 37.91 38.44 168,664 +0.15(+0.39%)
Sep 03, 2024 39.43 39.81 38.27 38.29 294,829 -1.75(-4.37%)
Aug 30, 2024 40.87 41.11 39.50 40.04 417,536 -0.71(-1.74%)
Aug 29, 2024 40.39 41.09 39.71 40.75 256,059 +0.83(+2.08%)
Aug 28, 2024 39.91 40.38 39.51 39.92 246,151 -0.25(-0.62%)
Aug 27, 2024 39.01 40.25 38.58 40.17 184,219 +1.02(+2.61%)
Aug 26, 2024 38.97 40.35 38.95 39.15 247,388 +0.71(+1.85%)
Aug 23, 2024 38.28 38.95 38.14 38.44 196,053 +0.54(+1.42%)
Aug 22, 2024 38.47 38.70 37.80 37.90 122,669 -0.47(-1.22%)
Aug 21, 2024 38.30 38.67 37.78 38.37 161,197 +0.42(+1.10%)
Aug 20, 2024 38.54 38.80 37.64 37.95 176,286 -0.71(-1.83%)
Aug 19, 2024 38.00 38.70 37.69 38.66 197,964 +0.71(+1.86%)
Aug 16, 2024 38.25 38.63 37.66 37.95 200,839 -0.35(-0.91%)
Aug 15, 2024 38.05 38.59 37.89 38.30 270,073 +1.39(+3.78%)
Aug 14, 2024 37.69 37.69 36.63 36.91 189,112 -0.61(-1.62%)
Aug 13, 2024 37.31 37.81 36.94 37.51 248,362 +0.53(+1.43%)
Aug 12, 2024 37.66 37.66 36.79 36.99 179,784 -0.60(-1.59%)
Aug 09, 2024 37.93 38.06 37.20 37.58 179,897 -0.20(-0.53%)
Aug 08, 2024 37.54 37.79 37.16 37.78 167,225 +0.95(+2.57%)
Aug 07, 2024 37.66 38.07 36.73 36.84 208,487 -0.10(-0.27%)
Aug 06, 2024 36.96 37.41 36.58 36.94 314,112 +0.05(+0.14%)
Aug 05, 2024 36.02 37.72 35.37 36.89 397,562 -1.03(-2.71%)
Aug 02, 2024 37.48 38.08 36.81 37.91 368,340 -0.99(-2.53%)
Aug 01, 2024 40.07 40.46 38.44 38.90 284,997 -1.27(-3.17%)
Jul 31, 2024 40.18 41.71 39.83 40.17 351,520 +0.32(+0.80%)
Jul 30, 2024 40.30 40.73 39.18 39.85 561,573 -0.11(-0.27%)
Jul 29, 2024 40.93 41.16 39.96 39.96 494,694 -0.97(-2.36%)
Jul 26, 2024 37.89 42.63 37.87 40.93 1,220,078 -1.01(-2.40%)
Jul 25, 2024 42.27 43.01 41.72 41.94 934,436 -0.11(-0.26%)
Jul 24, 2024 42.86 43.45 41.87 42.04 311,443 -1.18(-2.72%)
Jul 23, 2024 42.30 43.89 42.14 43.22 323,206 +0.69(+1.62%)
Jul 22, 2024 42.17 42.88 41.53 42.53 220,696 +0.64(+1.52%)
Jul 19, 2024 42.07 42.51 41.48 41.90 253,396 -0.22(-0.52%)
Jul 18, 2024 43.03 44.03 42.10 42.11 280,319 -1.24(-2.87%)
Jul 17, 2024 44.28 45.05 43.34 43.36 356,646 -1.33(-2.99%)
Jul 16, 2024 42.85 44.94 42.69 44.69 313,790 +2.17(+5.11%)
Jul 15, 2024 42.39 43.24 41.94 42.52 283,341 +0.53(+1.26%)
Jul 12, 2024 41.78 42.19 41.41 41.99 259,651 +0.81(+1.96%)
Jul 11, 2024 41.52 41.94 41.17 41.19 256,752 +0.57(+1.40%)
Jul 10, 2024 39.83 40.91 39.70 40.62 706,661 +0.94(+2.36%)
Jul 09, 2024 40.27 40.29 39.58 39.68 208,127 -0.66(-1.63%)
Jul 08, 2024 40.87 41.18 40.21 40.34 250,328 -0.20(-0.49%)
Jul 05, 2024 40.19 40.73 39.73 40.54 186,316 +0.06(+0.15%)
Jul 03, 2024 40.60 40.75 40.19 40.48 97,161 +0.34(+0.84%)
Jul 02, 2024 39.87 40.44 39.58 40.14 365,138 +0.43(+1.08%)
Jul 01, 2024 41.39 41.49 39.71 39.71 284,388 -1.52(-3.69%)
Jun 28, 2024 41.83 42.69 40.71 41.24 723,679 -0.35(-0.84%)
Jun 27, 2024 41.63 42.30 41.09 41.59 486,082 -0.11(-0.26%)
Jun 26, 2024 38.46 42.35 38.15 41.70 1,121,286 +2.96(+7.63%)
Jun 25, 2024 39.02 39.08 38.09 38.74 193,523 -0.47(-1.19%)
Jun 24, 2024 39.04 39.64 38.92 39.21 468,502 +0.17(+0.43%)
Jun 21, 2024 37.84 39.27 37.65 39.04 927,770 -0.29(-0.73%)
Jun 20, 2024 39.07 39.56 38.76 39.33 216,293 -0.07(-0.18%)
Jun 18, 2024 39.68 39.68 39.14 39.40 256,385 -0.27(-0.68%)
Jun 17, 2024 38.34 39.73 38.34 39.66 219,568 +0.94(+2.42%)
Jun 14, 2024 38.80 39.03 37.95 38.73 346,770 -0.30(-0.77%)
Jun 13, 2024 38.68 39.04 38.20 39.03 228,043 +0.77(+2.00%)
Jun 12, 2024 38.39 38.65 38.00 38.26 266,942 +1.06(+2.84%)
Jun 11, 2024 36.61 37.22 36.00 37.20 290,729 +0.26(+0.70%)
Jun 10, 2024 36.50 37.14 36.32 36.95 183,570 -0.05(-0.13%)
Jun 07, 2024 37.25 37.94 36.98 37.00 144,114 -0.78(-2.06%)
Jun 06, 2024 38.14 38.22 37.63 37.77 194,177 -0.56(-1.45%)
Jun 05, 2024 37.82 38.43 37.62 38.33 199,080 +0.71(+1.88%)
Jun 04, 2024 37.84 38.21 37.36 37.62 134,028 -0.47(-1.23%)
Jun 03, 2024 38.45 38.49 37.51 38.09 231,731 -0.24(-0.62%)
May 31, 2024 38.49 38.73 38.02 38.33 467,408 -0.11(-0.28%)
May 30, 2024 38.26 38.63 38.00 38.44 219,094 +0.40(+1.05%)
May 29, 2024 38.54 38.61 37.92 38.04 210,239 -1.37(-3.49%)
May 28, 2024 40.53 40.76 39.38 39.42 387,456 -1.11(-2.74%)
May 24, 2024 40.29 40.67 39.70 40.53 320,796 +0.78(+1.97%)
May 23, 2024 40.33 40.35 39.02 39.74 241,000 -0.55(-1.35%)
May 22, 2024 40.61 40.91 39.82 40.29 371,791 -0.44(-1.07%)
May 21, 2024 40.51 40.85 40.21 40.72 293,667 -0.02(-0.05%)
May 20, 2024 40.62 41.32 40.39 40.74 292,750 +0.13(+0.32%)
May 17, 2024 40.20 40.73 40.08 40.62 171,781 +0.34(+0.84%)
May 16, 2024 40.14 40.46 40.03 40.28 213,698 -0.16(-0.39%)
May 15, 2024 40.40 40.67 40.20 40.44 287,719 +0.41(+1.02%)
May 14, 2024 39.50 40.24 39.32 40.03 302,470 +1.17(+3.01%)
May 13, 2024 38.58 39.33 38.57 38.86 269,551 +0.63(+1.66%)
May 10, 2024 38.16 38.44 37.77 38.23 213,800 +0.18(+0.47%)
May 09, 2024 37.12 38.10 37.05 38.05 209,202 +0.90(+2.43%)
May 08, 2024 36.76 37.16 36.68 37.14 188,218 +0.06(+0.16%)
May 07, 2024 37.09 37.35 36.92 37.08 205,719 +0.13(+0.35%)
May 06, 2024 36.57 37.09 36.24 36.96 130,221 +0.71(+1.97%)
May 03, 2024 36.46 36.59 35.86 36.24 135,514 +0.34(+0.94%)
May 02, 2024 34.96 35.90 34.78 35.90 208,062 +1.39(+4.02%)
May 01, 2024 34.49 35.27 34.25 34.52 197,360 +0.08(+0.23%)
Apr 30, 2024 34.92 35.05 34.38 34.44 241,574 -0.66(-1.89%)
Apr 29, 2024 34.44 35.49 34.44 35.10 292,978 +0.91(+2.67%)
Apr 26, 2024 35.30 35.83 32.38 34.19 346,159 -1.43(-4.01%)
Apr 25, 2024 35.51 35.89 35.14 35.62 263,575 -0.35(-0.97%)
Apr 24, 2024 35.71 36.14 35.35 35.96 198,105 +0.00(+0.00%)
Apr 23, 2024 35.61 36.34 35.61 35.96 172,688 +0.40(+1.12%)
Apr 22, 2024 35.60 35.91 35.22 35.57 283,969 +0.10(+0.28%)
Apr 19, 2024 35.62 36.15 35.21 35.47 325,861 -0.32(-0.89%)
Apr 18, 2024 35.20 36.40 35.01 35.79 485,565 +2.67(+8.06%)
Apr 17, 2024 34.02 34.02 33.09 33.12 227,974 -0.54(-1.59%)
Apr 16, 2024 33.86 34.08 33.23 33.65 221,181 -0.40(-1.17%)
Apr 15, 2024 35.01 35.39 33.88 34.05 228,440 -0.76(-2.19%)
Apr 12, 2024 35.47 35.79 34.68 34.81 229,712 -0.97(-2.72%)
Apr 11, 2024 35.37 35.87 35.18 35.79 178,377 +0.62(+1.78%)
Apr 10, 2024 35.12 35.70 34.83 35.16 302,286 -1.35(-3.69%)
Apr 09, 2024 35.77 36.52 35.39 36.51 216,380 +0.77(+2.17%)
Apr 08, 2024 35.80 36.22 35.70 35.74 139,111 +0.20(+0.56%)
Apr 05, 2024 34.77 35.64 34.77 35.54 205,815 +0.71(+2.05%)
Apr 04, 2024 35.32 35.69 34.67 34.82 314,500 -0.01(-0.03%)
Apr 03, 2024 34.84 35.67 34.48 34.83 504,831 -0.19(-0.54%)
Apr 02, 2024 35.65 36.23 34.76 35.02 435,814 -0.97(-2.70%)
Apr 01, 2024 37.13 37.23 35.83 35.99 226,630 -0.85(-2.31%)
Mar 28, 2024 37.26 36.82 36.67 36.85 373,142 -0.33(-0.88%)
Mar 27, 2024 36.30 37.20 36.19 37.17 512,811 +1.20(+3.34%)
Mar 26, 2024 36.59 36.83 35.87 35.97 322,997 -0.45(-1.23%)
Mar 25, 2024 36.42 36.71 36.39 36.42 175,616 +0.17(+0.47%)
Mar 22, 2024 36.78 36.78 36.13 36.25 259,496 -0.45(-1.22%)
Mar 21, 2024 36.71 37.13 36.61 36.70 265,530 -0.09(-0.24%)
Mar 20, 2024 35.92 37.06 35.81 36.79 231,639 +0.68(+1.90%)
Mar 19, 2024 36.06 36.45 35.85 36.10 256,275 -0.04(-0.11%)
Mar 18, 2024 36.21 36.75 36.09 36.14 282,488 -0.13(-0.36%)
Mar 15, 2024 35.94 36.61 35.29 36.27 714,656 -0.28(-0.76%)
Mar 14, 2024 37.39 37.79 36.41 36.55 272,999 -1.04(-2.77%)
Mar 13, 2024 37.26 37.72 37.02 37.59 254,109 +0.24(+0.64%)
Mar 12, 2024 37.09 37.82 37.00 37.35 288,148 +0.40(+1.07%)
Mar 11, 2024 37.18 37.26 36.77 36.96 214,349 -0.48(-1.27%)
Mar 08, 2024 37.88 38.18 37.14 37.43 302,525 -0.02(-0.05%)
Mar 07, 2024 36.00 37.51 36.00 37.45 388,333 +1.81(+5.06%)
Mar 06, 2024 35.54 35.77 34.96 35.65 217,735 +0.30(+0.84%)
Mar 05, 2024 34.97 35.99 34.97 35.35 211,445 +0.22(+0.62%)
Mar 04, 2024 34.53 35.40 34.53 35.13 194,527 +0.59(+1.69%)
Mar 01, 2024 34.73 34.77 34.13 34.55 245,327 -0.11(-0.31%)
Feb 29, 2024 34.81 35.10 34.36 34.65 237,427 +0.35(+1.01%)
Feb 28, 2024 34.87 35.30 34.29 34.31 278,080 -0.85(-2.43%)
Feb 27, 2024 35.41 35.71 34.79 35.16 263,524 +0.09(+0.25%)
Feb 26, 2024 35.73 36.51 35.07 35.07 396,599 -0.92(-2.56%)
Feb 23, 2024 36.14 36.61 35.75 35.99 292,044 -0.14(-0.38%)
Feb 22, 2024 35.83 36.19 35.52 36.13 308,509 +0.17(+0.47%)
Feb 21, 2024 35.42 36.29 35.33 35.96 472,041 +0.58(+1.63%)
Feb 20, 2024 35.37 36.14 35.29 35.39 372,413 -0.51(-1.43%)
Feb 16, 2024 34.99 37.15 34.75 35.90 526,923 -0.18(-0.49%)
Feb 15, 2024 35.07 36.22 35.07 36.08 353,837 +1.33(+3.84%)
Feb 14, 2024 34.57 34.88 34.24 34.75 317,931 +0.67(+1.97%)
Feb 13, 2024 34.32 34.68 33.41 34.08 472,768 -1.30(-3.68%)
Feb 12, 2024 34.68 35.62 34.68 35.38 295,414 +0.73(+2.11%)
Feb 09, 2024 34.35 34.84 34.01 34.65 306,807 +0.41(+1.21%)
Feb 08, 2024 33.87 34.43 33.68 34.23 230,283 +0.40(+1.20%)
Feb 07, 2024 33.88 34.03 33.52 33.83 265,695 -0.01(-0.03%)
Feb 06, 2024 33.15 33.97 33.15 33.84 239,110 +0.75(+2.27%)
Feb 05, 2024 32.83 33.27 32.47 33.09 325,095 -0.19(-0.56%)
Feb 02, 2024 33.06 33.56 32.86 33.28 264,695 -0.22(-0.65%)
Feb 01, 2024 32.92 33.64 32.04 33.49 407,041 +0.80(+2.45%)
Jan 31, 2024 33.22 33.96 32.66 32.69 457,611 -0.50(-1.52%)
Jan 30, 2024 33.08 33.32 32.65 33.20 408,974 +0.78(+2.41%)
Jan 29, 2024 31.95 32.55 31.82 32.42 241,226 +0.31(+0.95%)
Jan 26, 2024 32.31 32.58 32.03 32.11 238,834 +0.07(+0.22%)
Jan 25, 2024 31.80 32.30 31.60 32.04 273,446 +0.36(+1.12%)
Jan 24, 2024 32.04 32.06 31.23 31.69 322,264 +0.07(+0.22%)
Jan 23, 2024 31.51 32.12 31.40 31.62 352,144 +0.59(+1.91%)
Jan 22, 2024 30.61 31.08 30.57 31.02 396,077 +0.59(+1.95%)
Jan 19, 2024 30.45 30.54 30.01 30.43 301,661 -0.15(-0.48%)
Jan 18, 2024 30.02 30.61 29.80 30.58 580,957 +0.70(+2.35%)
Jan 17, 2024 30.22 30.42 29.67 29.88 532,674 -0.43(-1.43%)
Jan 16, 2024 31.05 31.11 30.21 30.31 300,924 -1.04(-3.31%)
Jan 12, 2024 31.39 31.89 31.08 31.35 435,976 -0.02(-0.06%)
Jan 11, 2024 29.84 31.73 29.32 31.37 544,269 +1.35(+4.51%)
Jan 10, 2024 29.76 30.37 29.66 30.02 301,691 +0.26(+0.86%)
Jan 09, 2024 29.90 30.11 29.62 29.76 347,609 -0.67(-2.21%)
Jan 08, 2024 29.79 30.50 29.66 30.43 307,394 +0.55(+1.85%)
Jan 05, 2024 29.76 30.24 29.30 29.88 447,412 -0.14(-0.46%)
Jan 04, 2024 30.12 30.40 29.86 30.02 466,984 +0.09(+0.30%)
Jan 03, 2024 31.33 31.33 29.83 29.93 666,132 -1.62(-5.13%)
Jan 02, 2024 31.88 32.21 31.33 31.55 756,910 -0.67(-2.08%)
Dec 29, 2023 32.23 32.46 32.06 32.22 240,864 -0.21(-0.64%)
Dec 28, 2023 32.32 32.51 32.20 32.43 195,563 -0.02(-0.06%)
Dec 27, 2023 32.45 32.67 32.20 32.45 212,603 +0.13(+0.40%)
Dec 26, 2023 31.82 32.39 31.66 32.32 171,950 +0.68(+2.15%)
Dec 22, 2023 31.08 31.69 31.08 31.64 256,894 +0.60(+1.94%)
Dec 21, 2023 30.56 31.11 30.53 31.03 304,177 +0.76(+2.51%)
Dec 20, 2023 30.75 31.19 30.24 30.27 384,154 -0.43(-1.41%)
Dec 19, 2023 30.21 30.90 30.21 30.71 510,349 +0.67(+2.24%)
Dec 18, 2023 29.63 30.19 29.23 30.04 402,780 +0.46(+1.57%)
Dec 15, 2023 30.26 30.26 29.43 29.57 1,013,391 -0.49(-1.64%)
Dec 14, 2023 29.75 30.43 29.64 30.07 343,516 +0.85(+2.91%)
Dec 13, 2023 28.34 29.36 28.03 29.22 625,868 +0.92(+3.24%)
Dec 12, 2023 28.29 28.45 28.04 28.30 308,261 -0.01(-0.03%)
Dec 11, 2023 28.08 28.37 27.92 28.31 336,588 +0.17(+0.60%)
Dec 08, 2023 27.91 28.43 27.64 28.14 284,566 +0.15(+0.53%)
Dec 07, 2023 27.81 28.03 27.49 27.99 414,450 +0.34(+1.21%)
Dec 06, 2023 27.30 27.84 27.22 27.66 407,879 +0.49(+1.82%)
Dec 05, 2023 27.21 27.52 26.87 27.16 304,951 -0.15(-0.54%)
Dec 04, 2023 26.69 27.38 26.61 27.31 337,416 +0.39(+1.43%)
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.