Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register
      S&P 500
      4,288.05
      (
      -0.27%
      )
      US Tech 100
      14,362.00
      (
      0.29%
      )
      Dow Jones
      33,507.50
      (
      -0.47%
      )
      Brent Oil
      92.015
      (
      -1.14%
      )
      Bitcoin
      26,882.81
      (
      -0.52%
      )
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. NYSE
      6. Barnes Group Inc (B)

      7. Barnes Group Inc (B) Historical

      B Barnes Group Inc

      33.97
      -0.48 (-1.39%)
      After Hours
      Last Updated: 16:52:32
      Delayed by 15 minutes

      Register Free for Streaming Quotes & Tools

      Register for Free to get streaming quotes, interactive charts, trades, portfolio, live options flow and more.

      Register

      B Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 28 2023 34.45 0.15 0.44% 34.40 34.97 34.27 241,519
      Sep 27 2023 34.30 0.49 1.45% 34.07 34.58 33.94 153,809
      Sep 26 2023 33.81 -0.65 -1.89% 34.25 34.395 33.80 165,534
      Sep 25 2023 34.46 0.25 0.73% 34.14 34.55 34.02 135,850
      Sep 22 2023 34.21 -0.83 -2.37% 34.98 35.13 34.16 198,320
      Sep 21 2023 35.04 -0.63 -1.77% 35.47 35.55 34.974 200,933
      Sep 20 2023 35.67 -0.29 -0.81% 36.10 36.43 35.65 104,127
      Sep 19 2023 35.96 -0.34 -0.94% 36.17 36.42 35.73 135,268
      Sep 18 2023 36.30 -0.04 -0.11% 36.49 36.86 36.25 128,323
      Sep 15 2023 36.34 -0.22 -0.6% 36.48 36.85 36.05 847,088
      Sep 14 2023 36.56 0.86 2.41% 35.98 36.60 35.98 171,635
      Sep 13 2023 35.70 -0.37 -1.03% 36.15 36.20 35.50 167,674
      Sep 12 2023 36.07 -0.29 -0.8% 36.20 36.39 35.93 155,391
      Sep 11 2023 36.36 -0.19 -0.52% 36.55 36.74 36.30 161,640
      Sep 08 2023 36.55 -0.32 -0.87% 36.86 37.02 36.39 166,067
      Sep 07 2023 36.87 -0.79 -2.1% 37.73 37.95 36.71 225,177
      Sep 06 2023 37.66 0.02 0.05% 37.86 38.30 37.43 216,378
      Sep 05 2023 37.64 -1.58 -4.03% 38.71 38.86 37.38 286,516
      Sep 04 2023 39.22 0.00 +0.00% 39.54 39.96 39.04 0
      Sep 01 2023 39.22 -0.08 -0.2% 39.54 39.96 39.04 190,466
      Aug 31 2023 39.30 0.56 1.45% 38.85 39.42 38.84 395,858
      Aug 30 2023 38.74 0.18 0.47% 38.57 38.91 38.53 92,759
      Aug 29 2023 38.56 -0.06 -0.16% 38.62 38.69 38.325 184,010
      Aug 28 2023 38.62 0.31 0.81% 38.40 38.94 38.40 106,942
      Aug 25 2023 38.31 -0.02 -0.05% 38.51 38.65 37.93 81,737
      Aug 24 2023 38.33 -0.35 -0.9% 38.43 38.81 38.22 138,421
      Aug 23 2023 38.68 0.26 0.68% 38.19 38.78 37.975 116,997
      Aug 22 2023 38.42 0.19 0.5% 38.21 38.49 38.21 118,969
      Aug 21 2023 38.23 0.03 0.08% 38.13 38.31 37.96 122,283
      Aug 18 2023 38.20 0.04 0.1% 37.83 38.49 37.83 264,619
      Aug 17 2023 38.16 0.66 1.76% 37.70 38.23 37.70 161,057
      Aug 16 2023 37.50 -0.03 -0.08% 37.44 38.03 37.44 198,053
      Aug 15 2023 37.53 -0.42 -1.11% 37.69 37.855 37.416 113,038
      Aug 14 2023 37.95 -0.40 -1.04% 38.07 38.2699 37.80 137,124
      Aug 11 2023 38.35 -0.24 -0.62% 38.68 38.76 38.27 182,054
      Aug 10 2023 38.59 -0.29 -0.75% 39.07 39.31 38.32 147,680
      Aug 09 2023 38.88 0.34 0.88% 38.50 39.04 38.19 116,146
      Aug 08 2023 38.54 -0.48 -1.23% 38.58 38.915 38.27 133,513
      Aug 07 2023 39.02 -0.22 -0.56% 39.39 39.86 38.95 144,546
      Aug 04 2023 39.24 0.77 2.0% 38.43 39.34 38.255 241,795
      Aug 03 2023 38.47 -0.84 -2.14% 39.27 39.27 38.44 206,391
      Aug 02 2023 39.31 0.18 0.46% 38.75 39.63 38.75 174,239
      Aug 01 2023 39.13 -0.17 -0.43% 39.18 39.58 38.80 293,486
      Jul 31 2023 39.30 -1.26 -3.11% 40.20 40.49 38.695 323,280
      Jul 28 2023 40.56 -1.85 -4.36% 38.33 40.8279 38.01 444,837
      Jul 27 2023 42.41 -0.44 -1.03% 43.02 43.24 42.18 266,941
      Jul 26 2023 42.85 -0.17 -0.4% 42.88 43.655 42.58 132,305
      Jul 25 2023 43.02 0.46 1.08% 42.24 43.09 42.155 172,507
      Jul 24 2023 42.56 0.58 1.38% 41.87 42.7344 41.66 196,936
      Jul 21 2023 41.98 -0.23 -0.54% 42.48 42.67 41.935 198,863
      Jul 20 2023 42.21 -0.07 -0.17% 42.52 42.57 42.05 239,819
      Jul 19 2023 42.28 0.71 1.71% 41.34 42.29 41.34 196,077
      Jul 18 2023 41.57 0.20 0.48% 41.38 41.83 41.20 147,680
      Jul 17 2023 41.37 -0.12 -0.29% 41.48 41.72 41.155 143,892
      Jul 14 2023 41.49 -0.10 -0.24% 41.34 41.55 40.85 115,745
      Jul 13 2023 41.59 -0.31 -0.74% 42.06 42.10 41.54 140,315
      Jul 12 2023 41.90 0.30 0.72% 42.33 42.33 41.68 160,644
      Jul 11 2023 41.60 0.19 0.46% 41.41 41.95 41.21 128,230
      Jul 10 2023 41.41 0.63 1.54% 40.92 41.50 40.92 135,165
      Jul 07 2023 40.78 0.00 0.0% 41.04 41.34 40.75 179,734
      Jul 06 2023 40.78 -0.19 -0.46% 40.54 41.035 40.38 207,674
      Jul 05 2023 40.97 -1.27 -3.01% 41.93 41.93 40.71 187,843
      Jul 04 2023 42.24 0.00 +0.00% 41.85 42.4475 41.85 0
      Jul 03 2023 42.24 0.00 +0.00% 41.85 42.4475 41.85 0
      Jul 03 2023 42.24 0.05 0.12% 41.85 42.4475 41.85 65,809
      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