B

Barnes Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Barnes Group Inc B NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.55 -1.1% 49.38 13:20:37
Open Price Low Price High Price Close Price Prev Close
49.69 49.22 50.165 49.93
more quote information »

B Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week48.0451.1548.0449.81111,8871.342.79%
1 Month51.5051.8846.4849.91127,200-2.12-4.12%
3 Months50.8156.9846.4852.09152,897-1.43-2.81%
6 Months49.8757.6446.4851.79184,681-0.49-0.98%
1 Year37.5057.6433.5946.89199,63711.8831.68%
3 Years64.4172.7030.2250.43209,024-15.03-23.33%
5 Years36.8276.0430.2252.54198,16412.5634.11%

B 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 26 2021 49.93 0.37 0.75% 49.82 50.40 49.4198 78,973
Jul 23 2021 49.56 0.30 0.61% 49.58 49.64 48.9607 49,342
Jul 22 2021 49.26 -0.82 -1.64% 49.85 50.85 49.09 83,230
Jul 21 2021 50.08 0.20 0.4% 50.38 51.15 49.97 130,011
Jul 20 2021 49.88 2.13 4.46% 48.04 50.27 48.04 217,881
Jul 19 2021 47.75 -0.63 -1.3% 47.22 47.85 46.48 194,603
Jul 16 2021 48.38 -0.90 -1.83% 49.85 49.86 48.28 97,574
Jul 15 2021 49.28 -0.33 -0.67% 49.27 49.79 48.97 95,376
Jul 14 2021 49.61 -0.51 -1.02% 50.60 50.84 49.516 122,944
Jul 13 2021 50.12 -0.69 -1.36% 50.41 50.70 49.91 116,188
Jul 12 2021 50.81 0.32 0.63% 49.94 50.86 49.55 120,536
Jul 09 2021 50.49 1.37 2.79% 50.12 50.93 50.10 93,835
Jul 08 2021 49.12 -0.63 -1.27% 48.58 49.69 47.8642 182,212
Jul 07 2021 49.75 -0.16 -0.32% 49.70 50.51 49.24 134,208
Jul 06 2021 49.91 -1.13 -2.21% 51.03 51.04 49.015 142,747
Jul 02 2021 51.04 -0.61 -1.18% 51.76 51.76 50.87 143,026
Jul 01 2021 51.65 0.40 0.78% 51.64 51.88 51.09 99,970
Jun 30 2021 51.25 0.45 0.89% 50.41 51.80 50.33 186,654
Jun 29 2021 50.80 -0.45 -0.88% 51.50 51.50 50.64 127,496
Jun 28 2021 51.25 -0.84 -1.61% 51.84 51.84 50.84 139,617
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.