Register for streaming realtime charts, analysis tools, and prices.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Barnes Group Inc | B | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 35.39 | 04:05:42 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 35.39 |
B Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.90 | 36.64 | 32.65 | 35.50 | 252,054 | -0.51 | -1.42% |
| 1 Month | 35.71 | 36.82 | 32.65 | 35.39 | 274,681 | -0.32 | -0.90% |
| 3 Months | 33.57 | 38.49 | 32.65 | 35.93 | 296,638 | 1.82 | 5.42% |
| 6 Months | 20.56 | 38.49 | 18.79 | 30.37 | 388,274 | 14.83 | 72.13% |
| 1 Year | 41.89 | 43.655 | 18.79 | 32.65 | 311,250 | -6.50 | -15.52% |
| 3 Years | 51.90 | 56.98 | 18.79 | 37.20 | 240,549 | -16.51 | -31.81% |
| 5 Years | 56.09 | 68.60 | 18.79 | 41.32 | 235,520 | -20.70 | -36.90% |
B 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29 2024 | 35.39 | 0.92 | 2.67% | 34.72 | 35.78 | 34.47 | 290,587 |
| Apr 26 2024 | 34.47 | -1.44 | -4.01% | 35.59 | 36.12 | 32.65 | 343,318 |
| Apr 25 2024 | 35.91 | -0.35 | -0.97% | 35.67 | 36.19 | 35.43 | 258,796 |
| Apr 24 2024 | 36.26 | 0.00 | 0.00% | 36.00 | 36.44 | 35.64 | 196,289 |
| Apr 23 2024 | 36.26 | 0.40 | 1.12% | 35.90 | 36.64 | 35.855 | 171,279 |
| Apr 22 2024 | 35.86 | 0.10 | 0.28% | 35.89 | 36.21 | 35.51 | 281,652 |
| Apr 19 2024 | 35.76 | -0.32 | -0.89% | 35.98 | 36.445 | 35.50 | 323,202 |
| Apr 18 2024 | 36.08 | 2.69 | 8.06% | 35.49 | 36.70 | 35.30 | 481,602 |
| Apr 17 2024 | 33.39 | -0.54 | -1.59% | 34.30 | 34.30 | 33.36 | 226,114 |
| Apr 16 2024 | 33.93 | -0.40 | -1.17% | 33.78 | 34.36 | 33.50 | 207,581 |
| Apr 15 2024 | 34.33 | -0.77 | -2.19% | 35.30 | 35.68 | 34.16 | 226,576 |
| Apr 12 2024 | 35.10 | -0.98 | -2.72% | 35.76 | 36.08 | 34.965 | 227,838 |
| Apr 11 2024 | 36.08 | 0.63 | 1.78% | 35.66 | 36.17 | 35.47 | 176,922 |
| Apr 10 2024 | 35.45 | -1.36 | -3.69% | 35.655 | 35.99 | 35.12 | 286,849 |
| Apr 09 2024 | 36.81 | 0.78 | 2.16% | 36.06 | 36.82 | 35.68 | 214,614 |
| Apr 08 2024 | 36.03 | 0.20 | 0.56% | 36.09 | 36.52 | 35.99 | 137,976 |
| Apr 05 2024 | 35.83 | 0.72 | 2.05% | 35.06 | 35.93 | 34.96 | 203,771 |
| Apr 04 2024 | 35.11 | -0.01 | -0.03% | 35.61 | 35.98 | 34.953 | 311,934 |
| Apr 03 2024 | 35.12 | -0.19 | -0.54% | 35.13 | 35.96 | 34.76 | 500,711 |
| Apr 02 2024 | 35.31 | -0.98 | -2.70% | 35.71 | 35.71 | 35.05 | 426,012 |
| Apr 01 2024 | 36.29 | -0.86 | -2.31% | 37.44 | 37.54 | 36.12 | 224,781 |
