Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Barnes Group Inc | B | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| -0.32 | -0.89% | 35.76 | 16:03:47 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 35.98 | 35.50 | 36.445 | 35.76 | 36.08 |
B Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 35.76 | 36.70 | 33.36 | 34.85 | 276,301 | 0.00 | 0.00% |
| 1 Month | 37.08 | 37.79 | 33.36 | 35.82 | 290,279 | -1.32 | -3.56% |
| 3 Months | 32.72 | 38.49 | 32.22 | 35.63 | 305,192 | 3.04 | 9.29% |
| 6 Months | 33.05 | 38.49 | 18.79 | 29.76 | 418,327 | 2.71 | 8.20% |
| 1 Year | 40.38 | 43.655 | 18.79 | 32.74 | 306,725 | -4.62 | -11.44% |
| 3 Years | 50.63 | 56.98 | 18.79 | 37.26 | 238,504 | -14.87 | -29.37% |
| 5 Years | 53.79 | 68.60 | 18.79 | 41.43 | 235,787 | -18.03 | -33.52% |
B 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 34.14 | 34.36 | 33.50 | 219,376 |
| 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% | 35.41 | 35.99 | 35.12 | 299,819 |
| 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 | 204,136 |
| 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% | 35.94 | 36.53 | 35.05 | 432,257 |
| Apr 01 2024 | 36.29 | -0.86 | -2.31% | 37.44 | 37.54 | 36.12 | 224,781 |
| Mar 28 2024 | 37.15 | -0.33 | -0.88% | 37.57 | 37.79 | 36.97 | 370,097 |
| Mar 27 2024 | 37.48 | 1.21 | 3.34% | 36.60 | 37.50 | 36.49 | 508,621 |
| Mar 26 2024 | 36.27 | -0.45 | -1.23% | 36.89 | 37.13 | 36.17 | 320,361 |
| Mar 25 2024 | 36.72 | 0.17 | 0.47% | 36.72 | 37.015 | 36.69 | 174,183 |
| Mar 22 2024 | 36.55 | -0.45 | -1.22% | 37.08 | 37.12 | 36.43 | 257,378 |
| Mar 21 2024 | 37.00 | -0.09 | -0.24% | 37.01 | 37.44 | 36.91 | 263,363 |
| Mar 20 2024 | 37.09 | 0.69 | 1.90% | 36.22 | 37.37 | 36.10 | 229,749 |
| Mar 19 2024 | 36.40 | -0.04 | -0.11% | 36.36 | 36.75 | 36.145 | 254,184 |
