Barnes Group Inc. (B)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

36.08

+2.69

(+8.06%)

At close: 04:00PM EDT

36.08

0.00

(0.00%)

After hours:

06:05PM EDT

Time Period:

Apr 19, 2023 - Apr 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 18, 2024	35.49	36.70	35.30	36.08	36.08	481,600
Apr 17, 2024	34.30	34.30	33.36	33.39	33.39	226,100
Apr 16, 2024	34.14	34.36	33.50	33.93	33.93	219,400
Apr 15, 2024	35.30	35.68	34.16	34.33	34.33	226,600
Apr 12, 2024	35.76	36.08	34.97	35.10	35.10	227,800
Apr 11, 2024	35.66	36.17	35.47	36.08	36.08	176,900
Apr 10, 2024	35.41	35.99	35.12	35.45	35.45	299,800
Apr 09, 2024	36.06	36.82	35.68	36.81	36.81	214,600
Apr 08, 2024	36.09	36.52	35.99	36.03	36.03	138,000
Apr 05, 2024	35.06	35.93	35.06	35.83	35.83	204,100
Apr 04, 2024	35.61	35.98	34.95	35.11	35.11	311,900
Apr 03, 2024	35.13	35.96	34.76	35.12	35.12	500,700
Apr 02, 2024	35.94	36.53	35.05	35.31	35.31	432,300
Apr 01, 2024	37.44	37.54	36.12	36.29	36.29	224,800
Mar 28, 2024	37.57	37.79	36.97	37.15	37.15	370,100
Mar 27, 2024	36.60	37.51	36.49	37.48	37.48	508,600
Mar 26, 2024	36.89	37.13	36.17	36.27	36.27	320,400
Mar 25, 2024	36.72	37.02	36.69	36.72	36.72	174,200
Mar 22, 2024	37.08	37.08	36.43	36.55	36.55	257,400
Mar 21, 2024	37.01	37.44	36.91	37.00	37.00	263,200
Mar 20, 2024	36.22	37.37	36.10	37.09	37.09	229,700
Mar 19, 2024	36.36	36.75	36.15	36.40	36.40	254,200
Mar 18, 2024	36.51	37.05	36.39	36.44	36.44	280,200
Mar 15, 2024	36.24	36.91	35.58	36.57	36.57	708,800
Mar 14, 2024	37.70	38.10	36.71	36.85	36.85	270,800
Mar 13, 2024	37.57	38.03	37.32	37.90	37.90	252,000
Mar 12, 2024	37.40	38.13	37.30	37.66	37.66	285,800
Mar 11, 2024	37.49	37.57	37.07	37.26	37.26	212,600
Mar 08, 2024	38.19	38.49	37.45	37.74	37.74	300,100
Mar 07, 2024	36.30	37.82	36.30	37.76	37.76	385,200
Mar 06, 2024	35.83	36.06	35.25	35.94	35.94	216,000
Mar 05, 2024	35.26	36.29	35.26	35.64	35.64	209,700
Mar 04, 2024	34.81	35.69	34.81	35.42	35.42	192,700
Mar 01, 2024	35.02	35.06	34.41	34.83	34.83	243,300
Feb 29, 2024	35.10	35.39	34.64	34.94	34.94	235,500
Feb 28, 2024	35.16	35.59	34.57	34.59	34.59	275,800
Feb 27, 2024	35.70	36.00	35.08	35.45	35.45	261,300
Feb 26, 2024	36.02	36.81	35.36	35.36	35.36	393,400
Feb 23, 2024	36.44	36.91	36.05	36.29	36.29	289,600
Feb 22, 2024	36.12	36.49	35.81	36.43	36.43	306,000
Feb 21, 2024	35.71	36.59	35.63	36.26	36.26	468,200
Feb 21, 2024	0.16 Dividend
Feb 20, 2024	35.82	36.60	35.74	35.84	35.68	367,700
Feb 16, 2024	35.44	37.62	35.19	36.36	36.20	520,300
Feb 15, 2024	35.52	36.68	35.52	36.54	36.38	349,400
Feb 14, 2024	35.01	35.32	34.67	35.19	35.03	313,900
Feb 13, 2024	34.76	35.12	33.84	34.51	34.36	466,800
Feb 12, 2024	35.12	36.07	35.12	35.83	35.67	291,700
Feb 09, 2024	34.79	35.28	34.44	35.09	34.93	302,900
Feb 08, 2024	34.30	34.87	34.11	34.67	34.52	227,400
Feb 07, 2024	34.31	34.47	33.95	34.26	34.11	262,400
Feb 06, 2024	33.57	34.40	33.57	34.27	34.12	236,100
Feb 05, 2024	33.25	33.69	32.89	33.51	33.36	321,000
Feb 02, 2024	33.48	33.99	33.28	33.70	33.55	261,400
Feb 01, 2024	33.34	34.07	32.45	33.92	33.77	401,900
Jan 31, 2024	33.64	34.39	33.08	33.11	32.96	451,900
Jan 30, 2024	33.50	33.74	33.07	33.62	33.47	403,800
Jan 29, 2024	32.36	32.96	32.23	32.83	32.68	238,800
Jan 26, 2024	32.72	33.00	32.44	32.52	32.37	235,800
Jan 25, 2024	32.21	32.72	32.00	32.45	32.31	270,000
Jan 24, 2024	32.45	32.47	31.63	32.09	31.95	318,200
Jan 23, 2024	31.91	32.53	31.80	32.02	31.88	346,700
Jan 22, 2024	31.00	31.48	30.96	31.42	31.28	391,100
Jan 19, 2024	30.84	30.93	30.39	30.82	30.68	297,900
Jan 18, 2024	30.40	31.00	30.18	30.97	30.83	573,600
Jan 17, 2024	30.61	30.81	30.05	30.26	30.12	526,000
Jan 16, 2024	31.45	31.69	30.60	30.70	30.56	297,100
Jan 12, 2024	31.79	32.30	31.48	31.75	31.61	430,500
Jan 11, 2024	30.22	32.13	29.69	31.77	31.63	537,400
Jan 10, 2024	30.14	30.76	30.04	30.40	30.26	297,900
Jan 09, 2024	30.28	30.49	30.00	30.14	30.01	343,200
Jan 08, 2024	30.17	30.89	30.04	30.82	30.68	303,500
Jan 05, 2024	30.14	30.63	29.68	30.26	30.12	441,800
Jan 04, 2024	30.50	30.79	30.24	30.40	30.26	461,100
Jan 03, 2024	31.73	31.73	30.21	30.31	30.17	657,700
Jan 02, 2024	32.29	32.62	31.73	31.95	31.81	747,400
Dec 29, 2023	32.64	32.87	32.47	32.63	32.48	237,800
Dec 28, 2023	32.73	32.92	32.61	32.84	32.69	193,100
Dec 27, 2023	32.86	33.09	32.61	32.86	32.71	209,900
Dec 26, 2023	32.23	32.80	32.06	32.73	32.58	169,800
Dec 22, 2023	31.48	32.09	31.48	32.04	31.90	253,700
Dec 21, 2023	30.95	31.51	30.92	31.43	31.29	300,300
Dec 20, 2023	31.14	31.59	30.63	30.66	30.52	379,300
Dec 19, 2023	30.60	31.29	30.60	31.10	30.96	503,900
Dec 18, 2023	30.01	30.57	29.60	30.42	30.28	397,700
Dec 15, 2023	30.65	30.65	29.81	29.95	29.82	1,000,600
Dec 14, 2023	30.13	30.82	30.02	30.45	30.31	339,200
Dec 13, 2023	28.70	29.73	28.39	29.59	29.46	618,000
Dec 12, 2023	28.65	28.81	28.40	28.66	28.53	304,400
Dec 11, 2023	28.44	28.73	28.28	28.67	28.54	332,400
Dec 08, 2023	28.27	28.79	27.99	28.50	28.37	281,000
Dec 07, 2023	28.16	28.39	27.84	28.35	28.22	409,200
Dec 06, 2023	27.65	28.19	27.57	28.01	27.88	402,700
Dec 05, 2023	27.56	27.87	27.21	27.51	27.39	301,100
Dec 04, 2023	27.03	27.73	26.95	27.66	27.54	333,200
Dec 01, 2023	26.26	27.27	26.07	27.27	27.15	366,200
Nov 30, 2023	26.22	26.42	25.85	26.38	26.26	395,700
Nov 29, 2023	26.07	26.39	25.86	26.01	25.89	448,100
Nov 28, 2023	26.01	26.29	25.75	25.94	25.82	315,500
Nov 27, 2023	26.21	26.53	26.13	26.13	26.01	290,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,708.44+52.39(+0.24%)

S&P 5005,011.12-11.09(-0.22%)

DOW37,775.38+22.07(+0.06%)

CAD/USD0.7254-0.0010(-0.14%)

CRUDE OIL83.99+1.26(+1.52%)

Bitcoin CAD85,470.02+1,149.50(+1.36%)

Barnes Group Inc. (B)

S&P/TSX
21,708.44
+52.39(+0.24%)

S&P 500
5,011.12
-11.09(-0.22%)

DOW
37,775.38
+22.07(+0.06%)

CAD/USD
0.7254
-0.0010(-0.14%)

CRUDE OIL
83.99
+1.26(+1.52%)

Bitcoin CAD
85,470.02
+1,149.50(+1.36%)