Canada markets closed

Barnes Group Inc. (B)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
28.39-1.12 (-3.80%)
At close: 04:00PM EDT
28.39 -0.01 (-0.04%)
After hours: 04:01PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202229.1629.2128.1228.3928.39193,300
Sept 22, 202230.1230.2029.4029.5129.51216,800
Sept 21, 202230.8431.2130.2030.2530.25177,300
Sept 20, 202230.7931.0430.5430.6830.68175,700
Sept 19, 202230.1331.2630.1331.1631.16180,500
Sept 16, 202231.0931.3330.3630.5930.591,223,100
Sept 15, 202232.0532.3731.5031.5731.57224,800
Sept 14, 202231.7432.2731.4732.2532.25269,000
Sept 13, 202232.4332.5631.5431.6631.66228,800
Sept 12, 202232.9433.3832.8033.3233.32196,200
Sept 09, 202232.3032.8032.2332.6332.63157,800
Sept 08, 202231.3332.1131.1331.9231.92192,100
Sept 07, 202230.8131.6630.7331.6231.62187,300
Sept 06, 202230.7131.1230.5030.8530.85336,100
Sept 02, 202231.4031.4030.0830.3830.38175,700
Sept 01, 202231.0031.0730.5430.9530.95172,300
Aug 31, 202231.9531.9530.9731.0531.05193,700
Aug 30, 202231.9732.1831.5531.9131.91254,200
Aug 29, 202232.1732.6731.9332.0532.05102,200
Aug 26, 202234.0034.0032.4032.4732.47147,700
Aug 25, 202233.2434.0133.0933.9233.92116,600
Aug 24, 202232.7333.0532.5632.9732.97113,300
Aug 24, 20220.16 Dividend
Aug 23, 202232.6833.2332.6632.7832.62105,300
Aug 22, 202233.6233.6232.8532.9132.75131,800
Aug 19, 202235.0835.1334.0634.1734.00121,600
Aug 18, 202234.9835.3434.9635.2635.0992,200
Aug 17, 202235.0835.3434.6435.0234.85116,000
Aug 16, 202235.0735.5734.8235.5335.36140,400
Aug 15, 202234.7235.4734.7235.1434.97162,300
Aug 12, 202234.8735.1234.5135.0734.90147,300
Aug 11, 202234.8535.2834.5434.7134.54183,500
Aug 10, 202233.9834.7033.8934.4734.30195,500
Aug 09, 202233.6333.6333.0333.3133.15137,700
Aug 08, 202234.0134.3433.3333.5633.40171,200
Aug 05, 202233.5733.9333.4133.7833.62145,500
Aug 04, 202233.9934.2733.6133.7633.60225,300
Aug 03, 202233.6034.0232.9733.8933.72173,900
Aug 02, 202233.6433.9732.9533.4933.33231,600
Aug 01, 202233.2834.4432.9933.9633.79259,000
Jul 29, 202231.5733.9129.6033.8233.65577,700
Jul 28, 202233.8534.9933.7034.6934.52254,600
Jul 27, 202232.9533.9832.9533.7333.57132,800
Jul 26, 202232.9333.2832.7733.0132.85100,500
Jul 25, 202232.7433.0532.4332.9032.74153,800
Jul 22, 202232.7032.9032.2032.5632.40125,700
Jul 21, 202232.2032.6531.7332.5732.41175,300
Jul 20, 202232.2232.7832.0832.6132.45168,100
Jul 19, 202231.0232.2731.0232.2232.06165,200
Jul 18, 202231.3431.4930.7330.9030.75122,300
Jul 15, 202230.9531.2230.2930.9130.76130,200
Jul 14, 202230.1030.4329.7630.3230.17126,900
Jul 13, 202230.4330.8130.1330.6030.45125,800
Jul 12, 202230.4431.1930.2930.8230.67147,700
Jul 11, 202230.5430.6230.0530.4530.30150,300
Jul 08, 202230.7630.8730.0530.7530.60195,600
Jul 07, 202230.9431.1930.4330.8630.71166,800
Jul 06, 202230.9231.1629.8930.5430.39137,500
Jul 05, 202230.9331.3830.0031.1230.97232,800
Jul 01, 202231.1331.7630.8131.5531.40176,900
Jun 30, 202230.4731.1930.2231.1430.99262,800
Jun 29, 202231.4331.4330.5430.8730.72150,000
Jun 28, 202232.2532.5231.2231.2631.11155,100
Jun 27, 202232.1232.4631.6831.9831.82185,400
Jun 24, 202231.7632.6031.7031.7931.63631,000
Jun 23, 202231.5931.7931.0531.4331.28117,400
Jun 22, 202231.6632.1331.6131.7631.60151,100
Jun 21, 202231.9032.4831.3532.1531.99163,200
Jun 17, 202231.4631.8530.9531.6631.51399,400
Jun 16, 202232.4532.4531.0131.2631.11229,300
Jun 15, 202233.5633.8132.9033.3433.18151,500
Jun 14, 202232.9733.2432.3933.0832.92306,700
Jun 13, 202233.9234.0232.6632.8932.73222,000
Jun 10, 202235.4935.7134.6634.9334.7694,600
Jun 09, 202236.0936.7435.8536.1135.93127,400
Jun 08, 202236.9136.9136.0336.2736.09169,000
Jun 07, 202236.7237.2536.5437.2237.04155,600
Jun 06, 202236.9837.3136.5037.2537.07186,200
Jun 03, 202236.3236.7336.1636.6736.49137,000
Jun 02, 202236.4136.6536.1636.5836.40131,300
Jun 01, 202236.3336.3935.5936.0435.86258,100
May 31, 202235.4536.2535.2836.0335.85425,200
May 27, 202235.7036.1035.6335.7935.62120,100
May 26, 202235.3335.6635.3235.5435.37129,800
May 25, 202234.4035.0834.3234.9034.73304,900
May 25, 20220.16 Dividend
May 24, 202234.2834.8333.7934.6734.34235,700
May 23, 202234.3834.9534.0734.5634.23187,000
May 20, 202234.4834.8032.9433.6033.28535,000
May 19, 202233.4934.3232.3533.9933.67764,700
May 18, 202234.4335.1733.8133.9133.59887,500
May 17, 202234.2834.7634.1934.7434.41391,000
May 16, 202233.3133.8132.6333.5233.20278,700
May 13, 202232.9734.4132.8633.6633.34406,600
May 12, 202231.0832.8231.0832.7932.48351,900
May 11, 202232.5332.7231.1431.2930.99395,400
May 10, 202233.3733.3731.8732.2431.93236,800
May 09, 202232.4033.3732.3532.9532.64287,600
May 06, 202233.4033.4032.3232.7332.42229,800
May 05, 202234.0834.1332.9433.3533.03215,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...