Barnes Group Inc. (B)
NYSE: B · Real-Time Price · USD
46.78
-0.01 (-0.02%)
Oct 30, 2024, 4:00 PM EDT - Market closed
Barnes Group Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Aug 30, 2024 | 40.87 | 41.11 | 39.50 | 40.04 | 40.04 | -1.74% | 417,536 |
Aug 29, 2024 | 40.39 | 41.09 | 39.71 | 40.75 | 40.75 | 2.08% | 256,059 |
Aug 28, 2024 | 39.91 | 40.38 | 39.51 | 39.92 | 39.92 | -0.62% | 246,151 |
Aug 27, 2024 | 39.01 | 40.25 | 38.58 | 40.17 | 40.17 | 2.61% | 184,219 |
Aug 26, 2024 | 38.97 | 40.35 | 38.95 | 39.15 | 39.15 | 1.85% | 247,388 |
Aug 23, 2024 | 38.28 | 38.95 | 38.14 | 38.44 | 38.44 | 1.42% | 196,053 |
Aug 22, 2024 | 38.47 | 38.70 | 37.80 | 37.90 | 37.90 | -1.64% | 122,669 |
Aug 21, 2024 | 38.46 | 38.84 | 37.94 | 38.53 | 38.37 | 1.10% | 160,528 |
Aug 20, 2024 | 38.70 | 38.96 | 37.80 | 38.11 | 37.95 | -1.83% | 175,563 |
Aug 19, 2024 | 38.16 | 38.86 | 37.85 | 38.82 | 38.66 | 1.86% | 197,142 |
Aug 16, 2024 | 38.41 | 38.79 | 37.82 | 38.11 | 37.95 | -0.91% | 200,005 |
Aug 15, 2024 | 38.21 | 38.75 | 38.05 | 38.46 | 38.30 | 3.78% | 268,952 |
Aug 14, 2024 | 37.85 | 37.85 | 36.78 | 37.06 | 36.90 | -1.62% | 188,327 |
Aug 13, 2024 | 37.47 | 37.97 | 37.09 | 37.67 | 37.51 | 1.43% | 247,331 |
Aug 12, 2024 | 37.82 | 37.82 | 36.94 | 37.14 | 36.98 | -1.59% | 179,038 |
Aug 9, 2024 | 38.09 | 38.22 | 37.36 | 37.74 | 37.58 | -0.53% | 179,150 |
Aug 8, 2024 | 37.70 | 37.95 | 37.32 | 37.94 | 37.78 | 2.57% | 166,531 |
Aug 7, 2024 | 37.82 | 38.23 | 36.88 | 36.99 | 36.83 | -0.27% | 207,622 |
Aug 6, 2024 | 37.11 | 37.57 | 36.73 | 37.09 | 36.93 | 0.13% | 312,808 |
Aug 5, 2024 | 36.17 | 37.88 | 35.52 | 37.04 | 36.88 | -2.71% | 395,912 |
Aug 2, 2024 | 37.64 | 38.24 | 36.96 | 38.07 | 37.91 | -2.53% | 366,811 |
Aug 1, 2024 | 40.24 | 40.63 | 38.60 | 39.06 | 38.90 | -3.17% | 283,814 |
Jul 31, 2024 | 40.35 | 41.88 | 40.00 | 40.34 | 40.17 | 0.80% | 350,061 |
Jul 30, 2024 | 40.47 | 40.90 | 39.34 | 40.02 | 39.85 | -0.27% | 559,241 |
Jul 29, 2024 | 41.10 | 41.33 | 40.13 | 40.13 | 39.96 | -2.36% | 492,790 |
Jul 26, 2024 | 38.05 | 42.81 | 38.03 | 41.10 | 40.93 | -2.40% | 1,215,012 |
Jul 25, 2024 | 42.45 | 43.19 | 41.89 | 42.11 | 41.93 | -0.26% | 930,396 |
Jul 24, 2024 | 43.04 | 43.63 | 42.04 | 42.22 | 42.04 | -2.72% | 310,150 |
Jul 23, 2024 | 42.48 | 44.07 | 42.32 | 43.40 | 43.22 | 1.62% | 321,864 |
Jul 22, 2024 | 42.35 | 43.06 | 41.70 | 42.71 | 42.53 | 1.52% | 219,780 |
Jul 19, 2024 | 42.25 | 42.69 | 41.65 | 42.07 | 41.89 | -0.52% | 252,344 |
Jul 18, 2024 | 43.21 | 44.21 | 42.28 | 42.29 | 42.11 | -2.87% | 279,255 |
Jul 17, 2024 | 44.46 | 45.24 | 43.52 | 43.54 | 43.36 | -2.99% | 355,165 |
Jul 16, 2024 | 43.03 | 45.13 | 42.87 | 44.88 | 44.69 | 5.11% | 312,487 |
Jul 15, 2024 | 42.57 | 43.42 | 42.11 | 42.70 | 42.52 | 1.26% | 282,165 |
Jul 12, 2024 | 41.95 | 42.37 | 41.59 | 42.17 | 41.99 | 1.96% | 258,573 |
Jul 11, 2024 | 41.69 | 42.11 | 41.34 | 41.36 | 41.19 | 1.40% | 255,686 |
Jul 10, 2024 | 40.00 | 41.08 | 39.87 | 40.79 | 40.62 | 2.36% | 703,727 |
Jul 9, 2024 | 40.44 | 40.46 | 39.75 | 39.85 | 39.68 | -1.63% | 207,263 |
Jul 8, 2024 | 41.04 | 41.35 | 40.38 | 40.51 | 40.34 | -0.49% | 249,289 |
Jul 5, 2024 | 40.36 | 40.90 | 39.90 | 40.71 | 40.54 | 0.15% | 185,543 |
Jul 3, 2024 | 40.77 | 40.92 | 40.36 | 40.65 | 40.48 | 0.84% | 96,758 |
Jul 2, 2024 | 40.04 | 40.61 | 39.74 | 40.31 | 40.14 | 1.08% | 363,622 |
Jul 1, 2024 | 41.56 | 41.66 | 39.88 | 39.88 | 39.71 | -3.69% | 283,208 |
Jun 28, 2024 | 42.00 | 42.87 | 40.88 | 41.41 | 41.24 | -0.84% | 720,674 |
Jun 27, 2024 | 41.80 | 42.48 | 41.26 | 41.76 | 41.58 | -0.26% | 484,064 |
Jun 26, 2024 | 38.62 | 42.53 | 38.31 | 41.87 | 41.69 | 7.63% | 1,116,635 |
Jun 25, 2024 | 39.18 | 39.24 | 38.25 | 38.90 | 38.74 | -1.19% | 192,721 |
Jun 24, 2024 | 39.20 | 39.81 | 39.08 | 39.37 | 39.20 | 0.43% | 466,557 |
Jun 21, 2024 | 38.00 | 39.44 | 37.81 | 39.20 | 39.04 | -0.73% | 923,918 |
Jun 20, 2024 | 39.23 | 39.72 | 38.92 | 39.49 | 39.32 | -0.18% | 215,395 |
Jun 18, 2024 | 39.85 | 39.85 | 39.30 | 39.56 | 39.39 | -0.68% | 255,321 |
Jun 17, 2024 | 38.50 | 39.90 | 38.50 | 39.83 | 39.66 | 2.42% | 218,657 |
Jun 14, 2024 | 38.96 | 39.19 | 38.11 | 38.89 | 38.73 | -0.77% | 345,330 |
Jun 13, 2024 | 38.84 | 39.20 | 38.36 | 39.19 | 39.03 | 2.00% | 227,097 |
Jun 12, 2024 | 38.55 | 38.81 | 38.16 | 38.42 | 38.26 | 2.84% | 265,834 |
Jun 11, 2024 | 36.76 | 37.38 | 36.15 | 37.36 | 37.20 | 0.70% | 289,522 |
Jun 10, 2024 | 36.65 | 37.29 | 36.47 | 37.10 | 36.94 | -0.13% | 182,808 |