Australia markets open in 5 hours

Barnes Group Inc. (B)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
43.42-2.51 (-5.46%)
At close: 1:00PM EST
45.63 +2.21 (+5.09%)
After hours: 03:06PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202144.2844.7242.7143.4243.42159,700
24 Nov 202146.5146.6445.8945.9345.93137,800
23 Nov 202146.2046.9646.2046.7246.72235,200
22 Nov 202145.6546.9045.0445.9645.96182,200
22 Nov 20210.16 Dividend
19 Nov 202145.0945.6944.8145.4245.26212,600
18 Nov 202145.3945.7144.6545.4345.27205,300
17 Nov 202144.0245.4143.9545.2145.05229,500
16 Nov 202144.1344.7143.8544.3244.16196,200
15 Nov 202144.5244.5543.8144.2044.04231,100
12 Nov 202144.2844.5043.9644.1243.96188,800
11 Nov 202144.2344.2343.7144.0943.93105,400
10 Nov 202143.9744.5043.6444.2144.0598,600
09 Nov 202144.4244.4243.6243.9943.84230,400
08 Nov 202144.5144.8643.9444.6144.45172,900
05 Nov 202142.2644.4142.2644.1944.03238,300
04 Nov 202141.8842.4741.2841.6441.49155,800
03 Nov 202140.5841.9140.4641.8141.66180,900
02 Nov 202141.8341.9740.7540.7540.61196,600
01 Nov 202141.7742.2541.1941.6441.49152,500
29 Oct 202142.7744.0141.5841.9441.79253,300
28 Oct 202140.9041.5340.9041.0440.90149,700
27 Oct 202141.6741.6740.7040.7440.60182,700
26 Oct 202142.1442.2941.7541.7941.64132,400
25 Oct 202141.8442.3341.6142.1842.03115,700
22 Oct 202142.3942.5241.8041.9441.7976,900
21 Oct 202142.6042.6041.7642.3042.15126,000
20 Oct 202142.2542.9441.8942.7342.5878,000
19 Oct 202142.4142.5541.8442.2142.0688,600
18 Oct 202141.7942.4141.6042.1542.00154,700
15 Oct 202143.5043.6942.0142.0441.89199,100
14 Oct 202143.2343.5442.8143.0142.86192,200
13 Oct 202143.2844.1442.3842.6842.53136,200
12 Oct 202143.2243.6642.8343.2843.13198,000
11 Oct 202143.6144.0843.1043.1342.98142,300
08 Oct 202143.8344.1943.4543.6043.45129,500
07 Oct 202143.7544.4143.7543.9243.77178,000
06 Oct 202143.1943.4842.2843.3143.16144,400
05 Oct 202143.5643.9643.1143.6443.49214,200
04 Oct 202143.0443.7442.9743.4943.34153,100
01 Oct 202142.2443.3941.9042.9742.82266,800
30 Sept 202142.6942.8741.6741.7341.58245,000
29 Sept 202142.6842.9242.2742.4442.29281,400
28 Sept 202143.5444.4342.6042.6142.46185,300
27 Sept 202142.5244.4442.4243.7443.59164,700
24 Sept 202142.5543.5042.4042.4642.31143,800
23 Sept 202142.2943.3342.2942.7742.62161,500
22 Sept 202142.2243.1642.0842.1341.98191,200
21 Sept 202143.1343.2541.7741.8341.68151,300
20 Sept 202142.3542.8441.9242.8342.68186,400
17 Sept 202143.7443.7442.9343.3143.16664,300
16 Sept 202145.1045.5443.6443.6443.49178,400
15 Sept 202144.9645.6644.7545.2045.04179,400
14 Sept 202145.9346.2144.5644.9044.74244,500
13 Sept 202145.5746.0945.1245.7045.54135,100
10 Sept 202145.6946.0745.0045.0544.89223,400
09 Sept 202145.5745.9645.3145.3345.17189,500
08 Sept 202145.6946.0045.3545.5045.34202,200
07 Sept 202146.8446.8445.8045.9345.77173,600
03 Sept 202147.1147.8846.5447.0446.87252,700
02 Sept 202147.3647.7946.6447.4047.23223,200
01 Sept 202147.7847.7846.7647.0946.92138,900
31 Aug 202148.1048.4047.5347.6747.50265,500
30 Aug 202149.1049.1048.2848.3448.1780,300
27 Aug 202147.4549.0347.4548.8548.68182,600
26 Aug 202147.7548.5147.3747.3947.22123,700
25 Aug 202147.7748.4247.4447.9647.7981,200
25 Aug 20210.16 Dividend
24 Aug 202147.6948.3247.6347.9147.58117,400
23 Aug 202147.7248.0247.4947.6847.3573,800
20 Aug 202146.7647.7546.5947.4147.09173,300
19 Aug 202146.7147.0846.2146.9646.64198,300
18 Aug 202147.7348.2347.1647.3547.03181,000
17 Aug 202148.9648.9647.5047.9847.65161,900
16 Aug 202150.1650.3249.2849.6049.26179,200
13 Aug 202150.0150.3449.2850.3349.99102,300
12 Aug 202149.9850.2749.3449.8449.50154,500
11 Aug 202149.2749.8848.9249.8649.52111,000
10 Aug 202148.7749.1348.6649.0948.75116,400
09 Aug 202149.6949.6948.6248.6748.3451,200
06 Aug 202149.7450.4449.6549.8749.5386,300
05 Aug 202148.5249.6548.5249.2448.9059,500
04 Aug 202149.2349.8948.3748.4348.1095,300
03 Aug 202150.1650.3749.3050.0049.66162,300
02 Aug 202151.0752.0750.0050.2349.89216,000
30 July 202150.9051.5349.3650.6750.32121,000
29 July 202151.1251.7350.6451.1750.82103,700
28 July 202150.5450.9749.3950.5050.15115,200
27 July 202149.6950.1749.2149.8749.5393,600
26 July 202149.8250.4049.4249.9349.5979,000
23 July 202149.5849.6448.9649.5649.2249,300
22 July 202149.8550.8549.0949.2648.9283,200
21 July 202150.3851.1549.9750.0849.74130,000
20 July 202148.0450.2748.0449.8849.54217,900
19 July 202147.2247.8546.4847.7547.42194,600
16 July 202149.8549.8548.2848.3848.0597,600
15 July 202149.2749.7948.9749.2848.9495,400
14 July 202150.6050.8449.5249.6149.27122,900
13 July 202150.4150.7049.9150.1249.78116,200
12 July 202149.9450.8749.5550.8150.46120,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...