Barnes Group Inc. (B)
47.48
+0.02 (0.04%)
Inactive · Last trade price on Jan 24, 2025

Barnes Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 27, 202547.4847.4847.4847.4847.48--
Jan 24, 202547.4947.5047.4847.4847.480.04%3,477,200
Jan 23, 202547.4847.4847.4647.4647.46-1,436,112
Jan 22, 202547.4747.4847.4447.4647.460.15%1,540,090
Jan 21, 202547.4547.4547.3847.3947.390.17%981,102
Jan 17, 202547.3747.4347.2947.3147.31-1,000,402
Jan 16, 202547.3047.3347.2947.3147.310.02%491,622
Jan 15, 202547.3747.3747.2747.3047.300.04%358,752
Jan 14, 202547.2847.3247.2547.2847.280.06%1,173,423
Jan 13, 202547.2447.2947.2447.2547.25-0.04%771,461
Jan 10, 202547.2447.2947.2247.2747.270.04%1,385,483
Jan 8, 202547.2447.2947.2247.2547.25-974,380
Jan 7, 202547.2847.2947.2247.2547.25-744,157
Jan 6, 202547.1747.2847.1747.2547.250.15%611,499
Jan 3, 202547.2647.2747.1747.1847.18-0.17%1,119,043
Jan 2, 202547.2647.3047.2347.2647.26-618,947
Dec 31, 202447.2947.3147.2547.2647.26-586,718
Dec 30, 202447.2247.2947.2047.2647.260.11%412,374
Dec 27, 202447.1847.2347.1847.2147.210.02%389,624
Dec 26, 202447.1647.4047.1647.2047.200.04%325,581
Dec 24, 202447.1747.2047.1447.1847.180.08%238,229
Dec 23, 202447.1747.2047.1347.1447.14-0.04%580,509
Dec 20, 202447.1247.1647.1147.1647.160.06%1,879,929
Dec 19, 202447.1647.2047.1147.1347.130.04%664,861
Dec 18, 202447.1747.1847.1047.1147.11-0.13%1,196,691
Dec 17, 202447.1047.2047.1047.1747.170.13%1,326,761
Dec 16, 202447.0647.1347.0547.1147.110.08%649,272
Dec 13, 202447.0447.1047.0447.0747.070.04%347,563
Dec 12, 202447.0447.0747.0347.0547.050.02%402,739
Dec 11, 202447.1147.1147.0147.0447.040.09%386,853
Dec 10, 202447.0147.0547.0047.0047.00-0.04%424,714
Dec 9, 202446.9947.0546.9947.0247.020.09%323,723
Dec 6, 202447.0547.0546.9846.9846.980.06%508,756
Dec 5, 202446.9947.0846.9546.9546.95-0.11%567,530
Dec 4, 202447.0647.1346.9747.0047.00-0.13%714,581
Dec 3, 202447.0047.1446.9347.0647.060.26%335,714
Dec 2, 202446.8846.9646.8646.9446.940.21%733,935
Nov 29, 202446.9046.9046.8146.8446.84-0.04%243,059
Nov 27, 202446.8546.9246.8346.8646.860.02%441,468
Nov 26, 202446.8546.9346.8446.8546.85-0.11%358,950
Nov 25, 202446.8947.1946.8246.9046.900.17%539,588
Nov 22, 202446.7646.9746.7346.8246.820.17%513,833
Nov 21, 202446.7546.8046.7246.7446.74-914,915
Nov 20, 202446.7546.8146.7346.7446.74-0.04%460,174
Nov 19, 202446.7046.8146.7046.7646.760.15%306,808
Nov 18, 202446.7046.7546.6946.6946.690.02%475,638
Nov 15, 202446.7446.7846.6846.6846.68-560,357
Nov 14, 202446.7246.7646.6846.6846.680.15%842,529
Nov 13, 202446.7446.7446.6146.6146.61-0.09%689,762
Nov 12, 202446.7046.7646.6346.6546.65-0.09%1,230,237