Barnes Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2025	47.48	47.48	47.48	47.48	47.48	-	-
Jan 24, 2025	47.49	47.50	47.48	47.48	47.48	0.04%	3,477,200
Jan 23, 2025	47.48	47.48	47.46	47.46	47.46	-	1,436,112
Jan 22, 2025	47.47	47.48	47.44	47.46	47.46	0.15%	1,540,090
Jan 21, 2025	47.45	47.45	47.38	47.39	47.39	0.17%	981,102
Jan 17, 2025	47.37	47.43	47.29	47.31	47.31	-	1,000,402
Jan 16, 2025	47.30	47.33	47.29	47.31	47.31	0.02%	491,622
Jan 15, 2025	47.37	47.37	47.27	47.30	47.30	0.04%	358,752
Jan 14, 2025	47.28	47.32	47.25	47.28	47.28	0.06%	1,173,423
Jan 13, 2025	47.24	47.29	47.24	47.25	47.25	-0.04%	771,461
Jan 10, 2025	47.24	47.29	47.22	47.27	47.27	0.04%	1,385,483
Jan 8, 2025	47.24	47.29	47.22	47.25	47.25	-	974,380
Jan 7, 2025	47.28	47.29	47.22	47.25	47.25	-	744,157
Jan 6, 2025	47.17	47.28	47.17	47.25	47.25	0.15%	611,499
Jan 3, 2025	47.26	47.27	47.17	47.18	47.18	-0.17%	1,119,043
Jan 2, 2025	47.26	47.30	47.23	47.26	47.26	-	618,947
Dec 31, 2024	47.29	47.31	47.25	47.26	47.26	-	586,718
Dec 30, 2024	47.22	47.29	47.20	47.26	47.26	0.11%	412,374
Dec 27, 2024	47.18	47.23	47.18	47.21	47.21	0.02%	389,624
Dec 26, 2024	47.16	47.40	47.16	47.20	47.20	0.04%	325,581
Dec 24, 2024	47.17	47.20	47.14	47.18	47.18	0.08%	238,229
Dec 23, 2024	47.17	47.20	47.13	47.14	47.14	-0.04%	580,509
Dec 20, 2024	47.12	47.16	47.11	47.16	47.16	0.06%	1,879,929
Dec 19, 2024	47.16	47.20	47.11	47.13	47.13	0.04%	664,861
Dec 18, 2024	47.17	47.18	47.10	47.11	47.11	-0.13%	1,196,691
Dec 17, 2024	47.10	47.20	47.10	47.17	47.17	0.13%	1,326,761
Dec 16, 2024	47.06	47.13	47.05	47.11	47.11	0.08%	649,272
Dec 13, 2024	47.04	47.10	47.04	47.07	47.07	0.04%	347,563
Dec 12, 2024	47.04	47.07	47.03	47.05	47.05	0.02%	402,739
Dec 11, 2024	47.11	47.11	47.01	47.04	47.04	0.09%	386,853
Dec 10, 2024	47.01	47.05	47.00	47.00	47.00	-0.04%	424,714
Dec 9, 2024	46.99	47.05	46.99	47.02	47.02	0.09%	323,723
Dec 6, 2024	47.05	47.05	46.98	46.98	46.98	0.06%	508,756
Dec 5, 2024	46.99	47.08	46.95	46.95	46.95	-0.11%	567,530
Dec 4, 2024	47.06	47.13	46.97	47.00	47.00	-0.13%	714,581
Dec 3, 2024	47.00	47.14	46.93	47.06	47.06	0.26%	335,714
Dec 2, 2024	46.88	46.96	46.86	46.94	46.94	0.21%	733,935
Nov 29, 2024	46.90	46.90	46.81	46.84	46.84	-0.04%	243,059
Nov 27, 2024	46.85	46.92	46.83	46.86	46.86	0.02%	441,468
Nov 26, 2024	46.85	46.93	46.84	46.85	46.85	-0.11%	358,950
Nov 25, 2024	46.89	47.19	46.82	46.90	46.90	0.17%	539,588
Nov 22, 2024	46.76	46.97	46.73	46.82	46.82	0.17%	513,833
Nov 21, 2024	46.75	46.80	46.72	46.74	46.74	-	914,915
Nov 20, 2024	46.75	46.81	46.73	46.74	46.74	-0.04%	460,174
Nov 19, 2024	46.70	46.81	46.70	46.76	46.76	0.15%	306,808
Nov 18, 2024	46.70	46.75	46.69	46.69	46.69	0.02%	475,638
Nov 15, 2024	46.74	46.78	46.68	46.68	46.68	-	560,357
Nov 14, 2024	46.72	46.76	46.68	46.68	46.68	0.15%	842,529
Nov 13, 2024	46.74	46.74	46.61	46.61	46.61	-0.09%	689,762
Nov 12, 2024	46.70	46.76	46.63	46.65	46.65	-0.09%	1,230,237
Nov 11, 2024	46.74	46.79	46.68	46.69	46.69	-0.02%	437,224
Nov 8, 2024	46.65	46.73	46.65	46.70	46.70	0.15%	375,210
Nov 7, 2024	46.66	46.85	46.63	46.63	46.63	0.06%	555,031
Nov 6, 2024	46.81	47.40	46.56	46.60	46.60	-0.21%	1,640,600
Nov 5, 2024	46.74	46.77	46.69	46.70	46.70	-0.09%	727,350
Nov 4, 2024	46.75	46.79	46.73	46.74	46.74	-0.02%	620,489
Nov 1, 2024	46.77	46.81	46.72	46.75	46.75	-0.02%	590,992
Oct 31, 2024	46.75	46.83	46.74	46.76	46.76	-0.04%	555,186
Oct 30, 2024	46.75	46.81	46.74	46.78	46.78	-0.02%	402,734
Oct 29, 2024	46.70	46.79	46.67	46.79	46.79	0.02%	458,920
Oct 28, 2024	47.10	47.12	46.62	46.78	46.78	-0.26%	828,965
Oct 25, 2024	46.68	47.03	46.65	46.90	46.90	0.43%	995,647
Oct 24, 2024	46.68	46.72	46.65	46.70	46.70	0.06%	538,076
Oct 23, 2024	46.66	46.69	46.62	46.67	46.67	0.09%	271,827
Oct 22, 2024	46.58	46.71	46.55	46.63	46.63	0.19%	494,615
Oct 21, 2024	46.60	46.66	46.54	46.54	46.54	-0.15%	584,623
Oct 18, 2024	46.58	46.62	46.48	46.61	46.61	0.17%	992,787
Oct 17, 2024	46.56	46.68	46.52	46.53	46.53	-0.04%	1,440,182
Oct 16, 2024	46.64	46.65	46.52	46.55	46.55	0.04%	1,417,032
Oct 15, 2024	46.67	46.72	46.51	46.53	46.53	-0.26%	995,027
Oct 14, 2024	46.59	46.71	46.55	46.65	46.65	-	629,077
Oct 11, 2024	46.55	46.67	46.54	46.65	46.65	0.06%	730,852
Oct 10, 2024	46.48	46.63	46.47	46.62	46.62	0.19%	1,129,484
Oct 9, 2024	46.48	46.55	46.46	46.53	46.53	0.02%	1,054,581
Oct 8, 2024	46.48	46.61	46.41	46.52	46.52	0.09%	2,810,399
Oct 7, 2024	46.70	46.70	46.30	46.48	46.48	2.70%	7,578,981
Oct 4, 2024	44.07	45.31	43.62	45.26	45.26	12.98%	1,992,159
Oct 3, 2024	39.10	40.69	38.96	40.06	40.06	1.39%	514,098
Oct 2, 2024	38.32	39.70	38.32	39.51	39.51	2.41%	288,590
Oct 1, 2024	40.19	40.22	38.49	38.58	38.58	-4.53%	261,593
Sep 30, 2024	39.61	40.59	39.35	40.41	40.41	1.43%	276,064
Sep 27, 2024	40.03	40.40	39.72	39.84	39.84	0.86%	203,936
Sep 26, 2024	39.93	40.03	39.33	39.50	39.50	0.48%	230,926
Sep 25, 2024	39.83	39.83	39.14	39.31	39.31	-1.13%	331,621
Sep 24, 2024	39.80	39.91	39.51	39.76	39.76	0.91%	188,433
Sep 23, 2024	39.81	39.81	39.21	39.40	39.40	-0.13%	271,186
Sep 20, 2024	39.33	39.53	38.88	39.45	39.45	-0.65%	2,061,012
Sep 19, 2024	39.83	39.83	39.01	39.71	39.71	2.72%	322,867
Sep 18, 2024	38.04	39.58	37.75	38.66	38.66	1.66%	468,230
Sep 17, 2024	38.00	38.39	37.69	38.03	38.03	0.77%	344,056
Sep 16, 2024	38.50	38.55	37.26	37.74	37.74	-1.13%	377,747
Sep 13, 2024	36.54	38.22	36.47	38.17	38.17	4.72%	317,336
Sep 12, 2024	34.99	36.73	34.63	36.45	36.45	5.19%	262,819
Sep 11, 2024	34.98	34.98	33.76	34.65	34.65	-1.65%	422,259
Sep 10, 2024	36.03	36.03	35.07	35.23	35.23	-1.81%	267,915
Sep 9, 2024	36.52	36.66	35.53	35.88	35.88	-2.10%	521,178
Sep 6, 2024	37.50	37.88	36.21	36.65	36.65	-2.71%	278,846
Sep 5, 2024	38.66	38.66	37.37	37.67	37.67	-2.00%	155,378
Sep 4, 2024	38.15	38.97	37.91	38.44	38.44	0.39%	168,519
Sep 3, 2024	39.43	39.81	38.27	38.29	38.29	-4.37%	294,829