Barnes Group Inc. (B)
47.48
0.02 (0.04%)
At close: Jan 24, 2025, 3:59 PM
Barnes Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24, 2025 | 47.49 | 47.50 | 47.48 | 47.48 | 0.02 | 0.04% | 2,975,733 |
| Jan 23, 2025 | 47.48 | 47.48 | 47.46 | 47.46 | 0.00 | 0.00% | 1,436,112 |
| Jan 22, 2025 | 47.47 | 47.48 | 47.44 | 47.46 | 0.07 | 0.15% | 1,540,100 |
| Jan 21, 2025 | 47.45 | 47.45 | 47.38 | 47.39 | 0.08 | 0.17% | 981,102 |
| Jan 17, 2025 | 47.37 | 47.43 | 47.29 | 47.31 | 0.00 | 0.00% | 1,000,402 |
| Jan 16, 2025 | 47.30 | 47.33 | 47.29 | 47.31 | 0.01 | 0.02% | 491,622 |
| Jan 15, 2025 | 47.37 | 47.37 | 47.27 | 47.30 | 0.02 | 0.04% | 358,800 |
| Jan 14, 2025 | 47.28 | 47.32 | 47.25 | 47.28 | 0.03 | 0.06% | 1,173,423 |
| Jan 13, 2025 | 47.24 | 47.29 | 47.24 | 47.25 | -0.02 | -0.04% | 771,500 |
| Jan 10, 2025 | 47.24 | 47.29 | 47.22 | 47.27 | 0.02 | 0.04% | 1,385,500 |
| Jan 8, 2025 | 47.24 | 47.29 | 47.22 | 47.25 | 0.00 | 0.00% | 974,400 |
| Jan 7, 2025 | 47.28 | 47.29 | 47.22 | 47.25 | 0.00 | 0.00% | 744,200 |
| Jan 6, 2025 | 47.17 | 47.28 | 47.17 | 47.25 | 0.07 | 0.15% | 611,500 |
| Jan 3, 2025 | 47.26 | 47.27 | 47.17 | 47.18 | -0.08 | -0.17% | 1,119,043 |
| Jan 2, 2025 | 47.26 | 47.30 | 47.23 | 47.26 | 0.00 | 0.00% | 618,947 |
| Dec 31, 2024 | 47.29 | 47.31 | 47.25 | 47.26 | 0.00 | 0.00% | 586,718 |
| Dec 30, 2024 | 47.22 | 47.29 | 47.20 | 47.26 | 0.05 | 0.11% | 412,400 |
| Dec 27, 2024 | 47.18 | 47.23 | 47.18 | 47.21 | 0.01 | 0.02% | 389,624 |
| Dec 26, 2024 | 47.16 | 47.40 | 47.16 | 47.20 | 0.02 | 0.04% | 325,600 |
| Dec 24, 2024 | 47.17 | 47.20 | 47.14 | 47.18 | 0.04 | 0.08% | 238,229 |
| Dec 23, 2024 | 47.17 | 47.20 | 47.13 | 47.14 | -0.02 | -0.04% | 580,509 |
| Dec 20, 2024 | 47.12 | 47.16 | 47.11 | 47.16 | 0.03 | 0.06% | 1,879,929 |
| Dec 19, 2024 | 47.16 | 47.20 | 47.11 | 47.13 | 0.02 | 0.04% | 664,900 |
| Dec 18, 2024 | 47.17 | 47.18 | 47.10 | 47.11 | -0.06 | -0.13% | 1,196,700 |
| Dec 17, 2024 | 47.10 | 47.20 | 47.10 | 47.17 | 0.06 | 0.13% | 1,326,800 |
| Dec 16, 2024 | 47.06 | 47.13 | 47.05 | 47.11 | 0.04 | 0.08% | 649,300 |
| Dec 13, 2024 | 47.04 | 47.10 | 47.04 | 47.07 | 0.02 | 0.04% | 347,600 |
| Dec 12, 2024 | 47.04 | 47.07 | 47.03 | 47.05 | 0.01 | 0.02% | 402,739 |
| Dec 11, 2024 | 47.11 | 47.11 | 47.01 | 47.04 | 0.04 | 0.09% | 386,900 |
| Dec 10, 2024 | 47.01 | 47.05 | 47.00 | 47.00 | -0.02 | -0.04% | 424,714 |
| Dec 9, 2024 | 46.99 | 47.05 | 46.99 | 47.02 | 0.04 | 0.09% | 323,723 |
| Dec 6, 2024 | 47.05 | 47.05 | 46.98 | 46.98 | 0.03 | 0.06% | 508,800 |
| Dec 5, 2024 | 46.99 | 47.08 | 46.95 | 46.95 | -0.05 | -0.11% | 567,530 |
| Dec 4, 2024 | 47.06 | 47.13 | 46.97 | 47.00 | -0.06 | -0.13% | 714,600 |
| Dec 3, 2024 | 47.00 | 47.14 | 46.93 | 47.06 | 0.12 | 0.26% | 335,714 |
| Dec 2, 2024 | 46.88 | 46.96 | 46.86 | 46.94 | 0.10 | 0.21% | 733,935 |
| Nov 29, 2024 | 46.90 | 46.90 | 46.81 | 46.84 | -0.02 | -0.04% | 243,100 |
| Nov 27, 2024 | 46.85 | 46.92 | 46.83 | 46.86 | 0.01 | 0.02% | 441,500 |
| Nov 26, 2024 | 46.85 | 46.93 | 46.84 | 46.85 | -0.05 | -0.11% | 359,000 |
| Nov 25, 2024 | 46.89 | 47.19 | 46.82 | 46.90 | 0.08 | 0.17% | 539,600 |
| Nov 22, 2024 | 46.76 | 46.97 | 46.73 | 46.82 | 0.08 | 0.17% | 513,833 |
| Nov 21, 2024 | 46.75 | 46.80 | 46.72 | 46.74 | 0.00 | 0.00% | 914,915 |
| Nov 20, 2024 | 46.75 | 46.81 | 46.73 | 46.74 | -0.02 | -0.04% | 460,174 |
| Nov 19, 2024 | 46.70 | 46.81 | 46.70 | 46.76 | 0.07 | 0.15% | 306,808 |
| Nov 18, 2024 | 46.70 | 46.75 | 46.69 | 46.69 | 0.01 | 0.02% | 475,638 |
| Nov 15, 2024 | 46.74 | 46.78 | 46.68 | 46.68 | 0.00 | 0.00% | 560,400 |
| Nov 14, 2024 | 46.72 | 46.76 | 46.68 | 46.68 | 0.07 | 0.15% | 842,529 |
| Nov 13, 2024 | 46.74 | 46.74 | 46.61 | 46.61 | -0.04 | -0.09% | 689,800 |
| Nov 12, 2024 | 46.70 | 46.76 | 46.63 | 46.65 | -0.04 | -0.09% | 1,230,237 |
| Nov 11, 2024 | 46.74 | 46.79 | 46.68 | 46.69 | -0.01 | -0.02% | 437,224 |