Barnes Group Inc (B) Historical Stock Data

46.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, B is up 0.12% a day on average. There have been 17 days where Barnes Group Inc closed green and 13 days where B closed red.

DateOpenCloseChangeLowHighVolume
2024-11-1146.7446.69↓$0.05 (-0.11%)46.6846.79437.22K
2024-11-0846.6546.70↑$0.05 (0.11%)46.6546.73375.21K
2024-11-0746.6646.63↓$0.03 (-0.06%)46.6346.85555.03K
2024-11-0646.8146.60↓$0.21 (-0.45%)46.5647.401.64M
2024-11-0546.7446.70↓$0.04 (-0.09%)46.6946.77727.35K
2024-11-0446.7546.74↓$0.01 (-0.02%)46.7346.79620.49K
2024-11-0146.7746.75↓$0.02 (-0.04%)46.7246.81590.99K
2024-10-3146.7546.76↑$0.01 (0.02%)46.7446.83555.19K
2024-10-3046.7546.78↑$0.03 (0.06%)46.7446.81402.73K
2024-10-2946.7046.79↑$0.09 (0.19%)46.6746.79458.92K
2024-10-2847.1046.78↓$0.32 (-0.68%)46.6247.12828.97K
2024-10-2546.6846.90↑$0.22 (0.47%)46.6547.031M
2024-10-2446.6846.70↑$0.02 (0.04%)46.6546.72538.08K
2024-10-2346.6646.67↑$0.01 (0.02%)46.6246.69271.83K
2024-10-2246.5846.63↑$0.05 (0.11%)46.5546.71494.62K
2024-10-2146.6046.54↓$0.06 (-0.13%)46.5446.66584.62K
2024-10-1846.5846.61↑$0.03 (0.06%)46.4846.620.99M
2024-10-1746.5646.53↓$0.03 (-0.06%)46.5246.681.44M
2024-10-1646.6446.55↓$0.09 (-0.19%)46.5246.651.42M
2024-10-1546.6746.53↓$0.14 (-0.30%)46.5146.721M
2024-10-1446.5946.65↑$0.06 (0.13%)46.5546.71629.08K
2024-10-1146.5546.65↑$0.10 (0.21%)46.5446.67730.85K
2024-10-1046.4846.62↑$0.14 (0.30%)46.4746.631.13M
2024-10-0946.4846.53↑$0.05 (0.11%)46.4646.551.05M
2024-10-0846.4846.52↑$0.04 (0.09%)46.4146.612.81M
2024-10-0746.7046.48↓$0.22 (-0.47%)46.3046.707.58M
2024-10-0444.0745.26↑$1.19 (2.70%)43.6245.311.99M
2024-10-0339.1040.06↑$0.96 (2.46%)38.9640.69510.16K
2024-10-0238.3239.51↑$1.19 (3.11%)38.3239.70288.59K
2024-10-0140.1938.58↓$1.61 (-4.01%)38.4940.22261.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

aussie713

$B HODLing
and buying more when I can.

0 Like Report
aussie713

$B I bought the dip

0 Like Report
TFTSeasonOne

$B This stock is the golden ticket.

0 Like Report
beardedstocks

$B we had no volume for days before the last big rip

0 Like Report
145zip

$B almost go time

0 Like Report
4texin

$B cup and handle forming

0 Like Report