Breaking News Bar

Business News and Information

Barnes Group (NY: B )

52.26 USD +0.15 (+0.29%)
Official Closing Price Updated: 7:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 03, 2021 52.37 53.27 52.24 52.26 285,078 +0.15(+0.29%)
Mar 02, 2021 53.34 53.34 52.06 52.11 192,375 -1.38(-2.58%)
Mar 01, 2021 53.75 53.94 53.13 53.49 169,346 +1.14(+2.18%)
Feb 26, 2021 52.92 53.42 52.03 52.35 255,900 -0.37(-0.70%)
Feb 25, 2021 55.40 55.40 52.72 52.72 147,244 -2.54(-4.60%)
Feb 24, 2021 53.66 55.60 53.64 55.26 213,757 +1.37(+2.54%)
Feb 23, 2021 52.15 54.13 51.81 53.89 205,594 +1.57(+3.00%)
Feb 22, 2021 49.88 52.56 49.88 52.32 402,390 +1.78(+3.52%)
Feb 19, 2021 49.23 52.94 48.35 50.54 359,200 -1.29(-2.49%)
Feb 18, 2021 51.93 52.46 51.66 51.83 155,519 -0.40(-0.77%)
Feb 17, 2021 51.36 52.66 51.36 52.23 130,358 +0.13(+0.25%)
Feb 16, 2021 52.94 53.13 52.10 52.10 107,580 -0.29(-0.55%)
Feb 12, 2021 52.46 52.94 51.99 52.39 103,700 -0.40(-0.76%)
Feb 11, 2021 52.34 52.98 51.56 52.79 132,789 +0.59(+1.13%)
Feb 10, 2021 52.51 52.93 51.58 52.20 113,208 +0.01(+0.02%)
Feb 09, 2021 52.35 52.74 51.21 52.19 139,647 -0.25(-0.48%)
Feb 08, 2021 51.10 52.51 50.94 52.44 164,078 +1.86(+3.68%)
Feb 05, 2021 50.92 50.92 49.59 50.58 106,500 +0.50(+1.00%)
Feb 04, 2021 49.86 51.06 49.86 50.08 175,890 +0.36(+0.72%)
Feb 03, 2021 49.20 49.85 48.40 49.72 123,172 +0.04(+0.08%)
Feb 02, 2021 49.99 50.28 49.04 49.68 108,366 +0.56(+1.14%)
Feb 01, 2021 48.62 49.21 47.55 49.12 111,069 +1.05(+2.18%)
Jan 29, 2021 48.89 49.69 47.60 48.07 246,000 -1.05(-2.14%)
Jan 28, 2021 48.90 50.21 48.40 49.12 248,640 +1.05(+2.18%)
Jan 27, 2021 49.87 49.87 47.60 48.07 260,600 -3.15(-6.15%)
Jan 26, 2021 53.62 53.62 51.18 51.22 103,369 -1.58(-2.99%)
Jan 25, 2021 53.55 54.10 52.38 52.80 141,339 -1.49(-2.74%)
Jan 22, 2021 52.02 54.32 39.84 54.29 136,400 +1.17(+2.20%)
Jan 21, 2021 53.61 53.79 52.80 53.12 145,270 -0.53(-0.99%)
Jan 20, 2021 54.06 54.41 53.48 53.65 144,495 -0.21(-0.39%)
Jan 19, 2021 53.77 54.00 52.96 53.86 190,703 +0.71(+1.34%)
Jan 15, 2021 54.22 54.41 52.95 53.15 155,100 -2.33(-4.20%)
Jan 14, 2021 55.33 56.61 55.29 55.48 193,887 +0.61(+1.11%)
Jan 13, 2021 55.37 55.89 54.80 54.87 236,860 -1.09(-1.95%)
Jan 12, 2021 53.89 56.42 53.65 55.96 228,608 +2.20(+4.09%)
Jan 11, 2021 52.42 53.77 52.34 53.76 110,761 +0.65(+1.22%)
Jan 08, 2021 53.51 53.76 52.19 53.11 131,700 -0.48(-0.90%)
Jan 07, 2021 54.01 54.21 52.83 53.59 160,733 -0.15(-0.28%)
Jan 06, 2021 51.30 54.48 50.94 53.74 336,953 +3.71(+7.42%)
Jan 05, 2021 48.68 50.43 48.68 50.03 171,535 +1.40(+2.88%)
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.
 
bottom clear