ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Barnes Group Inc

Barnes Group Inc (B)

42.07
-0.22
(-0.52%)
Closed July 21 4:00PM
42.07
0.00
(0.00%)
After Hours: 6:15PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.120.28605482717541.9545.2441.58529597443.18762382CS
44.0710.71052631583845.2437.8140661441.12621022CS
126.4818.207361618435.5945.2432.6529772039.74328942CS
2611.2336.413748378730.8445.2430.3929983737.33379435CS
520.731.7658442186741.3445.2418.7933181333.02716521CS
156-5.15-10.906395595147.2252.0718.7925024536.71815462CS
260-10.81-20.442511346452.8868.618.7923915140.7154061CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
172142880042.07-0.22-0.5242.2542.68541.65252344
172134240042.29-1.25-2.8743.2144.2142.28279155
172125600043.54-1.34-2.9944.4645.2443.52355165
172116960044.882.185.1143.0345.1342.87312487
172108320042.70.531.2642.5743.4242.11282160
172082400042.170.811.9641.9542.3741.585258573
172073760041.360.571.4041.6942.1141.34255686
172065120040.790.942.364041.0839.87703727
172056480039.85-0.66-1.6340.4440.45539.75207263
172047840040.51-0.2-0.4941.0441.3540.38249289
172021920040.710.060.1540.3640.939.9185543
172004064040.650.340.8440.7740.9240.3696758
171996000040.310.431.0840.0440.6139.74363622
171987360039.88-1.88-4.5041.5641.6639.88283208
171961440041.7600.0041.7641.7641.760
171952800041.76-0.11-0.2641.842.4841.26484064
171944160041.872.977.6338.6242.529438.3061116630
171935520038.9-0.47-1.1939.1839.238738.25192720
171926880039.370.170.4339.239.8139.08466557
171900960039.2-0.29-0.733839.43537.81921845
171892320039.49-0.07-0.1839.2339.7238.92215395
171875040039.56-0.27-0.6839.8539.8539.3255321
171866400039.830.942.4238.539.89538.5218657
171840480038.89-0.3-0.7738.9639.1938.11345330
171831840039.190.772.0038.8439.238.36227097
171823200038.421.062.8438.5538.8138.16265834
171814560037.360.260.7036.7637.3836.15289522
171805920037.1-0.05-0.1336.6537.2936.47182808
171780000037.15-0.78-2.0637.4138.137.13143516
171771360037.93-0.56-1.4538.338.3837.79193371
171762720038.490.711.8837.9838.5937.78198254
171754080037.78-0.47-1.233838.3737.52133472
171745440038.25-0.24-0.6238.9938.9937.665230769
171719520038.49-0.11-0.2838.6538.8938.18465468
171710880038.60.41.0538.4238.7938.16218185
171702240038.2-1.54-3.8838.738.838.08209166
171693600039.74-1.12-2.7440.7341.139.7370255
171659040040.860.791.9740.624140.03318178
171650400040.07-0.55-1.3540.6640.682539.34239033
171641760040.62-0.44-1.0740.9441.24540.145368757
171633120041.06-0.02-0.0540.8441.1940.54291170
171624480041.080.130.3240.9541.65640.72290361
171598560040.950.340.8440.5341.0740.405170379
171589920040.61-0.16-0.3940.4740.7940.36211954
171581280040.770.411.0240.7341.00540.53285371
171572640040.361.183.0139.8340.5739.64300002
171564000039.180.641.6638.939.6538.8851267351
171538080038.540.180.4738.4738.7638.08212055
171529440038.360.912.4337.4338.4137.354203750
171520800037.450.060.1637.0637.4736.93186682
171512160037.390.130.3537.437.6637.22204040
171503520037.260.721.9736.8737.39536.54129159
171477600036.540.340.9436.7636.89536.16134408
171468960036.21.44.0235.2536.235.07206364
171460320034.80.080.2334.7735.5634.535195750
171451680034.72-0.67-1.8935.2135.3434.66239603
171443040035.390.922.6734.7235.7834.47290587
171417120034.47-1.44-4.0135.5936.1232.65343318
171408480035.91-0.35-0.9735.836.1935.43261424
171399840036.2600.003636.4435.64196289
171391200036.260.41.1235.936.6435.855171279
171382560035.860.10.2835.8936.2135.51281652

Your Recent History

Delayed Upgrade Clock