B

Barnes Historical Data

Company Name Stock Ticker Symbol Market Type
Barnes Group Inc B NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.36 1.04% 35.07 20:00:00
Open Price Low Price High Price Close Price Prev Close
34.87 34.51 35.12 35.07 34.71
more quote information »

B Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week33.5735.2833.03534.02166,6771.504.47%
1 Month30.9535.2829.6033.44191,4694.1213.31%
3 Months34.4837.3129.6033.25203,7070.591.71%
6 Months45.7048.4229.6036.67239,773-10.63-23.26%
1 Year49.9850.3429.6040.37213,534-14.91-29.83%
3 Years45.0168.6029.6045.07216,942-9.94-22.08%
5 Years59.3476.0429.6050.53206,100-24.27-40.9%

B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 35.07 0.36 1.04% 34.87 35.12 34.51 147,255
Aug 11 2022 34.71 0.24 0.7% 34.85 35.28 34.54 183,499
Aug 10 2022 34.47 1.16 3.48% 33.98 34.70 33.80 195,527
Aug 09 2022 33.31 -0.25 -0.74% 33.63 33.63 33.035 137,696
Aug 08 2022 33.56 -0.22 -0.65% 34.01 34.34 33.331 171,157
Aug 05 2022 33.78 0.02 0.06% 33.57 33.93 33.41 145,508
Aug 04 2022 33.76 -0.13 -0.38% 33.99 34.265 33.61 225,288
Aug 03 2022 33.89 0.40 1.19% 33.60 34.02 32.97 173,938
Aug 02 2022 33.49 -0.47 -1.38% 33.64 33.97 32.95 231,585
Aug 01 2022 33.96 0.14 0.41% 33.28 34.44 32.99 259,022
Jul 29 2022 33.82 -0.87 -2.51% 31.57 33.91 29.60 577,711
Jul 28 2022 34.69 0.96 2.85% 33.85 34.985 33.70 254,604
Jul 27 2022 33.73 0.72 2.18% 32.95 33.98 32.95 132,795
Jul 26 2022 33.01 0.11 0.33% 32.93 33.28 32.69 100,539
Jul 25 2022 32.90 0.34 1.04% 32.74 33.05 32.43 153,759
Jul 22 2022 32.56 -0.01 -0.03% 32.70 32.90 32.20 125,660
Jul 21 2022 32.57 -0.04 -0.12% 32.20 32.65 31.73 175,303
Jul 20 2022 32.61 0.39 1.21% 32.22 32.78 32.08 168,123
Jul 19 2022 32.22 1.32 4.27% 31.02 32.27 31.02 165,165
Jul 18 2022 30.90 -0.01 -0.03% 31.34 31.49 30.73 122,300
Jul 15 2022 30.91 0.59 1.95% 30.95 31.22 30.29 130,195
Jul 14 2022 30.32 -0.28 -0.92% 30.10 30.43 29.76 126,862
Jul 13 2022 30.60 -0.22 -0.71% 30.43 30.81 30.13 125,845
See More Historical Prices »


Your Recent History
NYSE
B
Barnes
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now