NYSE - Delayed Quote USD

Barnes Group Inc. (B)

36.08 +2.69 (+8.06%)
At close: April 18 at 4:00 PM EDT
Currency in USD
Download
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 9, 2024 36.06 36.82 35.68 36.81 36.81 214,600
Apr 8, 2024 36.09 36.52 35.99 36.03 36.03 138,000
Apr 5, 2024 35.06 35.93 35.06 35.83 35.83 204,100
Apr 4, 2024 35.61 35.98 34.95 35.11 35.11 311,900
Apr 3, 2024 35.13 35.96 34.76 35.12 35.12 500,700
Apr 2, 2024 35.94 36.53 35.05 35.31 35.31 432,300
Apr 1, 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 8, 2024 38.19 38.49 37.45 37.74 37.74 300,100
Mar 7, 2024 36.30 37.82 36.30 37.76 37.76 385,200
Mar 6, 2024 35.83 36.06 35.25 35.94 35.94 216,000
Mar 5, 2024 35.26 36.29 35.26 35.64 35.64 209,700
Mar 4, 2024 34.81 35.69 34.81 35.42 35.42 192,700
Mar 1, 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 0.16 Dividend
Feb 21, 2024 35.71 36.59 35.63 36.26 36.26 468,200
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 9, 2024 34.79 35.28 34.44 35.09 34.93 302,900
Feb 8, 2024 34.30 34.87 34.11 34.67 34.52 227,400
Feb 7, 2024 34.31 34.47 33.95 34.26 34.11 262,400
Feb 6, 2024 33.57 34.40 33.57 34.27 34.12 236,100
Feb 5, 2024 33.25 33.69 32.89 33.51 33.36 321,000
Feb 2, 2024 33.48 33.99 33.28 33.70 33.55 261,400
Feb 1, 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 9, 2024 30.28 30.49 30.00 30.14 30.01 343,200
Jan 8, 2024 30.17 30.89 30.04 30.82 30.68 303,500
Jan 5, 2024 30.14 30.63 29.68 30.26 30.12 441,800
Jan 4, 2024 30.50 30.79 30.24 30.40 30.26 461,100
Jan 3, 2024 31.73 31.73 30.21 30.31 30.17 657,700
Jan 2, 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 8, 2023 28.27 28.79 27.99 28.50 28.37 281,000
Dec 7, 2023 28.16 28.39 27.84 28.35 28.22 409,200
Dec 6, 2023 27.65 28.19 27.57 28.01 27.88 402,700
Dec 5, 2023 27.56 27.87 27.21 27.51 27.39 301,100
Dec 4, 2023 27.03 27.73 26.95 27.66 27.54 333,200
Dec 1, 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
Nov 24, 2023 26.13 26.63 25.93 26.39 26.27 147,700
Nov 22, 2023 25.92 26.49 25.88 26.14 26.02 245,300
Nov 21, 2023 0.16 Dividend
Nov 21, 2023 26.22 26.38 25.90 25.91 25.79 292,000
Nov 20, 2023 26.24 26.47 26.02 26.44 26.16 325,400
Nov 17, 2023 25.99 26.28 25.66 26.24 25.96 542,200
Nov 16, 2023 25.96 26.12 25.39 25.65 25.38 522,500
Nov 15, 2023 25.49 26.20 25.49 26.13 25.86 526,600
Nov 14, 2023 24.66 25.52 24.55 25.52 25.25 549,100
Nov 13, 2023 24.20 24.45 23.93 23.98 23.73 480,600
Nov 10, 2023 23.63 24.31 23.25 24.27 24.02 789,200
Nov 9, 2023 22.75 23.55 22.51 23.42 23.17 539,600
Nov 8, 2023 23.18 23.24 22.56 22.58 22.34 895,400
Nov 7, 2023 22.41 23.36 22.13 23.20 22.96 819,700
Nov 6, 2023 22.72 23.04 22.43 22.76 22.52 833,900
Nov 3, 2023 23.03 23.42 22.30 22.48 22.24 932,500
Nov 2, 2023 21.23 21.66 20.86 21.30 21.08 579,000
Nov 1, 2023 20.73 21.20 20.60 20.84 20.62 1,021,100
Oct 31, 2023 19.96 20.89 19.74 20.79 20.57 860,900
Oct 30, 2023 20.56 21.24 18.79 19.83 19.62 2,132,900
Oct 27, 2023 27.00 27.52 19.96 20.14 19.93 2,385,100
Oct 26, 2023 30.82 31.13 29.79 29.98 29.67 669,400
Oct 25, 2023 30.82 31.13 30.31 30.61 30.29 1,090,800
Oct 24, 2023 31.91 31.91 30.88 30.91 30.59 446,800
Oct 23, 2023 32.52 32.52 31.60 31.64 31.31 272,600
Oct 20, 2023 33.05 33.13 32.42 32.59 32.25 389,300
Oct 19, 2023 33.05 33.49 32.81 32.98 32.63 318,300
Oct 18, 2023 33.35 33.45 32.93 33.21 32.86 267,100
Oct 17, 2023 33.20 33.93 33.20 33.64 33.29 228,800
Oct 16, 2023 33.30 33.51 33.07 33.35 33.00 164,100
Oct 13, 2023 32.71 33.04 32.58 32.92 32.57 190,800
Oct 12, 2023 33.43 33.43 32.55 32.95 32.60 158,600
Oct 11, 2023 33.24 33.57 33.16 33.34 32.99 109,800
Oct 10, 2023 32.92 33.39 32.85 33.25 32.90 167,800
Oct 9, 2023 32.92 33.27 32.76 32.77 32.43 129,700
Oct 6, 2023 32.79 33.45 32.52 33.05 32.70 201,300
Oct 5, 2023 33.00 33.30 32.53 32.99 32.64 229,800
Oct 4, 2023 32.99 33.35 32.66 33.15 32.80 196,300
Oct 3, 2023 33.25 33.65 32.90 32.93 32.58 207,900
Oct 2, 2023 33.87 33.89 32.97 33.33 32.98 648,500
Sep 29, 2023 34.67 34.80 33.88 33.97 33.61 180,200
Sep 28, 2023 34.40 34.97 34.33 34.45 34.09 241,500
Sep 27, 2023 34.07 34.58 33.94 34.30 33.94 153,800
Sep 26, 2023 34.25 34.40 33.80 33.81 33.46 165,500
Sep 25, 2023 34.14 34.55 34.02 34.46 34.10 135,900
Sep 22, 2023 34.98 35.13 34.16 34.21 33.85 198,300
Sep 21, 2023 35.47 35.55 34.97 35.04 34.67 200,900
Sep 20, 2023 36.10 36.43 35.65 35.67 35.30 104,100
Sep 19, 2023 36.17 36.21 35.73 35.96 35.58 135,300
Sep 18, 2023 36.49 36.86 36.25 36.30 35.92 128,300
Sep 15, 2023 36.48 36.85 36.05 36.34 35.96 845,900
Sep 14, 2023 35.98 36.60 35.98 36.56 36.18 171,600
Sep 13, 2023 36.15 36.15 35.50 35.70 35.33 167,700
Sep 12, 2023 36.20 36.32 35.93 36.07 35.69 155,400
Sep 11, 2023 36.55 36.74 36.30 36.36 35.98 161,600
Sep 8, 2023 36.86 37.02 36.39 36.55 36.17 166,100
Sep 7, 2023 37.73 37.73 36.71 36.87 36.48 225,200
Sep 6, 2023 37.86 38.30 37.43 37.66 37.26 216,400
Sep 5, 2023 38.71 38.79 37.38 37.64 37.25 286,500
Sep 1, 2023 39.54 39.96 39.04 39.22 38.81 190,500
Aug 31, 2023 38.85 39.42 38.84 39.30 38.89 395,900
Aug 30, 2023 38.57 38.91 38.57 38.74 38.33 92,800
Aug 29, 2023 38.62 38.69 38.33 38.56 38.16 184,000
Aug 28, 2023 38.40 38.94 38.40 38.62 38.21 106,900
Aug 25, 2023 38.51 38.59 37.93 38.31 37.91 81,700
Aug 24, 2023 38.43 38.81 38.22 38.33 37.93 138,400
Aug 23, 2023 0.16 Dividend
Aug 23, 2023 38.19 38.78 37.98 38.68 38.27 120,900
Aug 22, 2023 38.21 38.46 38.21 38.42 37.86 119,000
Aug 21, 2023 38.13 38.31 37.96 38.23 37.67 122,600
Aug 18, 2023 37.83 38.49 37.83 38.20 37.64 264,600
Aug 17, 2023 37.70 38.23 37.70 38.16 37.60 161,100
Aug 16, 2023 37.44 38.03 37.44 37.50 36.95 198,100
Aug 15, 2023 37.69 37.85 37.42 37.53 36.98 113,000
Aug 14, 2023 38.07 38.27 37.80 37.95 37.40 137,100
Aug 11, 2023 38.68 38.76 38.27 38.35 37.79 182,100
Aug 10, 2023 39.07 39.31 38.32 38.59 38.03 147,700
Aug 9, 2023 38.42 39.04 38.19 38.88 38.31 116,100
Aug 8, 2023 38.58 38.92 38.27 38.54 37.98 133,500
Aug 7, 2023 39.39 39.86 38.95 39.02 38.45 145,600
Aug 4, 2023 38.43 39.34 38.26 39.24 38.67 241,800
Aug 3, 2023 39.27 39.27 38.44 38.47 37.91 206,400
Aug 2, 2023 38.75 39.63 38.75 39.31 38.74 174,200
Aug 1, 2023 39.18 39.58 38.80 39.13 38.56 293,500
Jul 31, 2023 40.20 40.49 38.70 39.30 38.73 323,300
Jul 28, 2023 38.33 40.83 38.01 40.56 39.97 444,800
Jul 27, 2023 43.02 43.24 42.18 42.41 41.79 266,900
Jul 26, 2023 42.88 43.66 42.58 42.85 42.22 132,300
Jul 25, 2023 42.24 43.09 42.16 43.02 42.39 172,500
Jul 24, 2023 41.87 42.73 41.71 42.56 41.94 196,900
Jul 21, 2023 42.48 42.67 41.94 41.98 41.37 192,200
Jul 20, 2023 42.52 42.57 42.05 42.21 41.59 239,800
Jul 19, 2023 41.34 42.29 41.34 42.28 41.66 196,100
Jul 18, 2023 41.38 41.83 41.20 41.57 40.96 147,700
Jul 17, 2023 41.48 41.72 41.16 41.37 40.77 143,900
Jul 14, 2023 41.34 41.51 40.85 41.49 40.88 115,700
Jul 13, 2023 42.06 42.10 41.54 41.59 40.98 140,300
Jul 12, 2023 42.33 42.33 41.68 41.90 41.29 160,600
Jul 11, 2023 41.41 41.95 41.33 41.60 40.99 128,200
Jul 10, 2023 40.92 41.50 40.92 41.41 40.81 135,200
Jul 7, 2023 41.04 41.34 40.75 40.78 40.18 179,700
Jul 6, 2023 40.54 41.04 40.38 40.78 40.18 207,700
Jul 5, 2023 41.93 41.93 40.71 40.97 40.37 187,800
Jul 3, 2023 41.85 42.45 41.85 42.24 41.62 65,800
Jun 30, 2023 42.62 42.97 41.94 42.19 41.57 147,700
Jun 29, 2023 41.39 42.49 41.39 42.16 41.54 360,800
Jun 28, 2023 41.27 41.59 41.07 41.43 40.82 200,700
Jun 27, 2023 41.08 41.56 40.85 41.27 40.67 226,900
Jun 26, 2023 40.79 41.52 40.79 40.92 40.32 135,600
Jun 23, 2023 40.10 40.78 40.01 40.76 40.16 527,800
Jun 22, 2023 41.33 41.60 40.63 40.65 40.06 180,000
Jun 21, 2023 40.57 41.79 40.57 41.39 40.79 153,100
Jun 20, 2023 40.82 41.03 40.36 40.78 40.18 193,700
Jun 16, 2023 41.19 41.32 40.60 40.90 40.30 740,100
Jun 15, 2023 40.79 41.31 40.66 41.13 40.53 154,700
Jun 14, 2023 41.68 41.85 40.88 40.99 40.39 191,300
Jun 13, 2023 41.37 41.55 40.93 41.36 40.76 268,500
Jun 12, 2023 40.85 41.78 40.51 41.39 40.79 213,200
Jun 9, 2023 41.70 41.87 40.71 40.73 40.13 182,700
Jun 8, 2023 42.18 42.27 41.60 41.67 41.06 181,900
Jun 7, 2023 41.80 42.83 41.60 42.45 41.83 521,900
Jun 6, 2023 41.03 42.01 40.98 41.50 40.89 545,500
Jun 5, 2023 41.71 42.42 39.54 41.00 40.40 284,700
Jun 2, 2023 40.38 41.74 40.26 41.67 41.06 165,800
Jun 1, 2023 39.47 40.01 39.13 39.77 39.19 109,800
May 31, 2023 40.00 40.16 39.01 39.35 38.78 161,800
May 30, 2023 40.46 40.46 40.01 40.03 39.45 116,800
May 26, 2023 40.22 40.43 39.96 40.23 39.64 102,800
May 25, 2023 39.74 40.14 39.41 40.12 39.53 106,100
May 24, 2023 0.16 Dividend
May 24, 2023 40.52 40.52 39.69 39.99 39.41 104,500
May 23, 2023 41.14 41.72 40.72 40.78 40.03 170,000
May 22, 2023 41.36 41.56 40.82 41.32 40.56 83,400
May 19, 2023 41.67 41.80 40.82 41.09 40.33 120,800
May 18, 2023 40.88 41.34 40.60 41.14 40.38 103,200
May 17, 2023 40.07 41.23 40.07 41.08 40.32 162,500
May 16, 2023 40.36 40.44 39.66 39.68 38.95 112,700
May 15, 2023 40.60 40.91 40.60 40.63 39.88 117,600
May 12, 2023 40.62 40.85 40.21 40.56 39.81 97,600
May 11, 2023 40.56 40.87 40.10 40.38 39.63 119,700
May 10, 2023 41.52 41.52 40.23 41.00 40.24 146,400
May 9, 2023 41.03 41.38 40.58 40.97 40.21 117,500
May 8, 2023 41.48 41.57 40.63 41.11 40.35 114,000
May 5, 2023 41.66 41.81 41.11 41.46 40.69 175,500
May 4, 2023 41.52 41.77 40.49 40.97 40.21 244,400
May 3, 2023 41.93 42.60 41.61 41.70 40.93 250,800
May 2, 2023 41.87 42.12 40.89 41.89 41.12 227,100
May 1, 2023 41.89 42.64 41.75 41.98 41.20 170,100
Apr 28, 2023 41.47 43.09 41.42 42.03 41.25 248,400
Apr 27, 2023 39.63 41.64 38.68 41.41 40.64 240,600
Apr 26, 2023 37.73 38.12 37.24 37.61 36.92 186,900
Apr 25, 2023 38.23 38.78 38.11 38.38 37.67 123,100
Apr 24, 2023 40.01 40.01 38.36 38.60 37.89 161,800
Apr 21, 2023 40.70 40.70 39.91 40.32 39.58 123,800
Apr 20, 2023 40.38 40.45 39.98 40.38 39.63 135,000
Apr 19, 2023 40.38 40.61 40.02 40.58 39.83 149,500

Related Tickers

EPAC Enerpac Tool Group Corp.
34.75
0.00%
 
CR Crane Company
129.39
-0.57%
 
HLIO Helios Technologies, Inc.
46.04
+0.07%
 
CXT Crane NXT, Co.
61.37
-0.11%
 
BW-PA Babcock & Wilcox Enterprises, Inc.
10.50
-1.87%
 
NPWR NET Power Inc.
10.55
+0.96%
 
GRC The Gorman-Rupp Company
36.04
+0.08%
 
GGG Graco Inc.
88.09
-0.38%
 
GTES Gates Industrial Corporation plc
17.18
-0.52%
 
JBT John Bean Technologies Corporation
89.71
-0.52%