Barnes Group Inc (B) Historical Stock Data
34.36 ↓1.55 (-4.32%)
As of April 26, 2024, 2:39pm EST.
Historical Data
In the past 30 trading days, B is down -0.21% a day on average. There have been 13 days where Barnes Group Inc closed green and 17 days where B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 35.80 | 35.91 | ↑$0.11 (0.31%) | 35.43 | 36.19 | 261.43K |
| 2024-04-24 | 36.00 | 36.26 | ↑$0.26 (0.72%) | 35.64 | 36.44 | 196.49K |
| 2024-04-23 | 35.90 | 36.26 | ↑$0.36 (1.00%) | 35.90 | 36.64 | 171.28K |
| 2024-04-22 | 35.89 | 35.86 | ↓$0.03 (-0.08%) | 35.51 | 36.21 | 281.65K |
| 2024-04-19 | 35.91 | 35.76 | ↓$0.15 (-0.42%) | 35.50 | 36.45 | 323.20K |
| 2024-04-18 | 35.49 | 36.08 | ↑$0.59 (1.66%) | 35.30 | 36.70 | 481.60K |
| 2024-04-17 | 34.30 | 33.39 | ↓$0.91 (-2.65%) | 33.36 | 34.30 | 226.11K |
| 2024-04-16 | 34.14 | 33.93 | ↓$0.21 (-0.62%) | 33.50 | 34.36 | 219.38K |
| 2024-04-15 | 35.30 | 34.33 | ↓$0.97 (-2.75%) | 34.16 | 35.68 | 226.58K |
| 2024-04-12 | 35.76 | 35.10 | ↓$0.66 (-1.85%) | 34.97 | 36.08 | 227.84K |
| 2024-04-11 | 35.66 | 36.08 | ↑$0.42 (1.18%) | 35.47 | 36.17 | 176.92K |
| 2024-04-10 | 35.41 | 35.45 | ↑$0.04 (0.11%) | 35.12 | 35.99 | 299.82K |
| 2024-04-09 | 36.06 | 36.81 | ↑$0.75 (2.08%) | 35.68 | 36.82 | 214.61K |
| 2024-04-08 | 36.09 | 36.03 | ↓$0.06 (-0.17%) | 35.99 | 36.52 | 137.98K |
| 2024-04-05 | 35.06 | 35.83 | ↑$0.77 (2.20%) | 35.06 | 35.93 | 204.14K |
| 2024-04-04 | 35.61 | 35.11 | ↓$0.50 (-1.40%) | 34.95 | 35.98 | 311.93K |
| 2024-04-03 | 35.13 | 35.12 | ↓$0.01 (-0.03%) | 34.76 | 35.96 | 500.71K |
| 2024-04-02 | 35.94 | 35.31 | ↓$0.63 (-1.75%) | 35.05 | 36.53 | 432.26K |
| 2024-04-01 | 37.44 | 36.29 | ↓$1.15 (-3.07%) | 36.12 | 37.54 | 224.78K |
| 2024-03-28 | 37.57 | 37.15 | ↓$0.42 (-1.12%) | 36.97 | 37.79 | 370.10K |
| 2024-03-27 | 36.60 | 37.48 | ↑$0.88 (2.40%) | 36.49 | 37.51 | 508.63K |
| 2024-03-26 | 36.89 | 36.27 | ↓$0.62 (-1.68%) | 36.17 | 37.13 | 320.36K |
| 2024-03-25 | 36.72 | 36.72 | ↑$0.00 (0.00%) | 36.69 | 37.02 | 174.18K |
| 2024-03-22 | 37.08 | 36.55 | ↓$0.53 (-1.43%) | 36.43 | 37.08 | 257.38K |
| 2024-03-21 | 37.01 | 37.00 | ↓$0.01 (-0.03%) | 36.91 | 37.44 | 263.21K |
| 2024-03-20 | 36.22 | 37.09 | ↑$0.87 (2.40%) | 36.10 | 37.37 | 229.75K |
| 2024-03-19 | 36.36 | 36.40 | ↑$0.04 (0.11%) | 36.15 | 36.75 | 254.18K |
| 2024-03-18 | 36.51 | 36.44 | ↓$0.07 (-0.19%) | 36.39 | 37.05 | 280.18K |
| 2024-03-15 | 36.24 | 36.57 | ↑$0.33 (0.91%) | 35.58 | 36.91 | 708.82K |
| 2024-03-14 | 37.70 | 36.85 | ↓$0.85 (-2.25%) | 36.71 | 38.10 | 270.77K |
Create an account or log in to view more rows.
$B we had no volume for days before the last big rip
$B if your selling dont regret it later
$B almost go time
$B The squeeze is coming
$B cup and handle forming
$B Bearish..
$B we like the stock
$B buy the dip…smfh
$B getting this mare ready to run today
$B The United States stock market is going to crash.