Barnes Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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