Indicators

Barnes Group, Inc. Common Stock (NY: B )

47.48 UNCHANGED

Last Price Updated: 7:00 PM EST, Jan 24, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 24, 2025				47.48	0	+0.02(+0.04%)
Jan 23, 2025	47.48	47.48	47.46	47.46	1,436,112	+0.00(+0.00%)
Jan 22, 2025	47.47	47.48	47.44	47.46	1,540,090	+0.07(+0.15%)
Jan 21, 2025	47.45	47.45	47.38	47.39	981,102	+0.08(+0.17%)
Jan 17, 2025	47.37	47.43	47.29	47.31	1,000,402	+0.00(+0.00%)
Jan 16, 2025	47.30	47.33	47.29	47.31	491,622	+0.01(+0.02%)
Jan 15, 2025	47.37	47.37	47.27	47.30	358,751	+0.02(+0.04%)
Jan 14, 2025	47.28	47.32	47.25	47.28	1,173,423	+0.03(+0.06%)
Jan 13, 2025	47.24	47.28	47.24	47.25	771,461	-0.02(-0.04%)
Jan 10, 2025	47.24	47.29	47.22	47.27	1,385,483	+0.02(+0.04%)
Jan 08, 2025	47.24	47.28	47.22	47.25	974,380	+0.00(+0.00%)
Jan 07, 2025	47.28	47.28	47.22	47.25	744,157	+0.00(+0.00%)
Jan 06, 2025	47.17	47.27	47.17	47.25	611,499	+0.07(+0.15%)
Jan 03, 2025	47.26	47.27	47.17	47.18	1,119,043	-0.08(-0.17%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.