B

Barnes Historical Data

B Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2022 45.54 -0.19 -0.42% 45.83 46.85 45.51 172,496
Jan 20 2022 45.73 -0.83 -1.78% 46.82 47.23 45.64 146,488
Jan 19 2022 46.56 -0.73 -1.54% 47.26 47.64 46.33 75,019
Jan 18 2022 47.29 -0.90 -1.87% 47.89 47.89 47.15 91,676
Jan 17 2022 48.19 0.00 +0.00% 47.68 48.48 47.3917 0
Jan 14 2022 48.19 0.07 0.15% 47.68 48.48 47.3917 108,408
Jan 13 2022 48.12 1.32 2.82% 46.89 48.14 46.89 132,760
Jan 12 2022 46.80 -0.36 -0.76% 47.31 47.5122 46.57 115,062
Jan 11 2022 47.16 -0.02 -0.04% 47.41 47.41 46.58 88,207
Jan 10 2022 47.18 -0.76 -1.59% 47.71 47.71 46.90 144,701
Jan 07 2022 47.94 -0.07 -0.15% 47.81 48.54 47.81 101,839
Jan 06 2022 48.01 0.09 0.19% 48.21 48.62 47.86 121,709
Jan 05 2022 47.92 -0.36 -0.75% 48.14 48.79 47.75 163,315
Jan 04 2022 48.28 0.97 2.05% 47.43 48.46 47.43 102,082
Jan 03 2022 47.31 0.72 1.55% 46.63 47.85 46.46 191,180
Dec 31 2021 46.59 -0.06 -0.13% 46.60 46.86 46.21 133,950
Dec 30 2021 46.65 -0.26 -0.55% 46.91 47.52 46.58 113,945
Dec 29 2021 46.91 0.06 0.13% 46.72 47.09 46.485 53,655
Dec 28 2021 46.85 0.44 0.95% 46.26 47.04 46.26 74,184
Dec 27 2021 46.41 0.14 0.3% 46.32 46.8969 45.5896 107,027
Dec 24 2021 46.27 0.00 +0.00% 46.08 46.57 45.97 0
Dec 23 2021 46.27 0.39 0.85% 46.08 46.57 45.97 103,225
Dec 22 2021 45.88 0.20 0.44% 45.76 46.15 45.31 111,264
Dec 21 2021 45.68 2.07 4.75% 43.96 45.815 43.96 158,826
Dec 20 2021 43.61 -1.53 -3.39% 44.48 44.56 42.38 248,158
Dec 17 2021 45.14 0.27 0.6% 45.05 45.82 43.92 642,119
Dec 16 2021 44.87 0.28 0.63% 44.85 46.267 44.5306 241,345
Dec 15 2021 44.59 -1.66 -3.59% 45.88 46.46 43.32 337,201
Dec 14 2021 46.25 -0.34 -0.73% 45.91 47.0999 45.58 416,629
Dec 13 2021 46.59 0.49 1.06% 45.77 47.03 45.25 370,717
Dec 10 2021 46.10 -0.19 -0.41% 46.62 46.82 45.91 203,437
Dec 09 2021 46.29 -0.15 -0.32% 45.95 46.555 45.77 137,424
Dec 08 2021 46.44 0.08 0.17% 46.51 46.87 46.24 137,407
Dec 07 2021 46.36 -0.38 -0.81% 47.17 47.33 45.68 212,627
Dec 06 2021 46.74 0.93 2.03% 46.47 47.83 46.32 234,570
Dec 03 2021 45.81 0.57 1.26% 45.45 46.05 45.01 695,427
Dec 02 2021 45.24 1.62 3.71% 44.08 45.57 44.05 250,232
Dec 01 2021 43.62 0.17 0.39% 44.63 45.42 43.56 449,070
Nov 30 2021 43.45 -0.80 -1.81% 43.72 44.375 43.30 609,155
Nov 29 2021 44.25 0.83 1.91% 44.08 44.61 43.23 312,298
Nov 26 2021 43.42 0.00 +0.00% 44.28 44.72 42.71 0
Nov 26 2021 43.42 -2.51 -5.46% 44.28 44.72 42.71 159,658
Nov 25 2021 45.93 0.00 +0.00% 46.51 46.64 45.89 0
Nov 24 2021 45.93 -0.79 -1.69% 46.51 46.64 45.89 137,760
Nov 23 2021 46.72 0.76 1.65% 46.20 46.96 45.80 235,247
Nov 22 2021 45.96 0.54 1.19% 45.65 46.90 45.04 182,215
Nov 19 2021 45.42 -0.01 -0.02% 45.09 45.69 44.81 212,605
Nov 18 2021 45.43 0.22 0.49% 45.39 45.71 44.645 205,293
Nov 17 2021 45.21 0.00 +0.00% 44.02 45.41 43.945 0
Nov 17 2021 45.21 0.89 2.01% 44.02 45.41 43.945 229,508
Nov 16 2021 44.32 0.12 0.27% 44.13 44.71 43.85 192,750
Nov 15 2021 44.20 0.08 0.18% 44.52 44.55 43.81 231,090
Nov 12 2021 44.12 0.03 0.07% 44.28 44.50 43.96 188,608
Nov 11 2021 44.09 -0.12 -0.27% 44.23 44.23 43.71 105,442
Nov 10 2021 44.21 0.22 0.5% 43.97 44.50 43.64 98,586
Nov 09 2021 43.99 -0.62 -1.39% 44.42 44.42 43.62 230,359
Nov 08 2021 44.61 0.42 0.95% 44.51 44.8599 43.94 172,944
Nov 05 2021 44.19 0.00 +0.00% 42.26 44.41 42.18 0
Nov 05 2021 44.19 2.55 6.12% 42.26 44.41 42.18 238,328
Nov 04 2021 41.64 -0.17 -0.41% 41.88 42.4699 41.28 155,820
Nov 03 2021 41.81 1.06 2.6% 40.58 41.91 40.455 180,924
Nov 02 2021 40.75 -0.89 -2.14% 41.83 41.97 40.75 196,602
Nov 01 2021 41.64 -0.30 -0.72% 41.77 42.2499 41.19 152,489
Oct 29 2021 41.94 0.90 2.19% 42.77 44.0135 41.58 253,292
Oct 28 2021 41.04 0.30 0.74% 40.90 41.5277 40.74 149,709
Oct 27 2021 40.74 -1.05 -2.51% 41.67 41.67 40.70 182,680
Oct 26 2021 41.79 -0.39 -0.92% 42.14 42.29 41.75 132,370
Oct 25 2021 42.18 0.24 0.57% 41.84 42.33 41.56 115,703


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.