USX:B - Barnes Group Inc Barnes Group Inc
Sector: Industrials, Industry: Industrial Machinery
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
26 Nov 2021 USD 44.45 42.71 44.28 43.42 43.42 -2.510 (-5.46%) 159,658
24 Nov 2021 USD 46.64 45.89 46.51 45.93 45.93 -0.790 (-1.69%) 137,800
23 Nov 2021 USD 46.96 46.2 46.2 46.72 46.72 +0.760 (+1.65%) 235,200
22 Nov 2021 USD 46.9 45.04 45.65 45.96 45.96 +0.540 (+1.19%) 182,200
19 Nov 2021 USD 45.69 44.81 45.09 45.42 45.42 -0.010 (-0.02%) 212,600
18 Nov 2021 USD 45.71 44.65 45.39 45.43 45.43 +0.220 (+0.49%) 205,300
17 Nov 2021 USD 45.41 43.95 44.02 45.21 45.21 +0.890 (+2.01%) 229,500
16 Nov 2021 USD 44.71 43.85 44.13 44.32 44.32 +0.120 (+0.27%) 196,200
15 Nov 2021 USD 44.55 43.81 44.52 44.2 44.2 +0.080 (+0.18%) 231,100
12 Nov 2021 USD 44.5 43.96 44.28 44.12 44.12 +0.030 (+0.07%) 188,800
11 Nov 2021 USD 44.23 43.71 44.23 44.09 44.09 -0.120 (-0.27%) 105,400
10 Nov 2021 USD 44.5 43.64 43.97 44.21 44.21 +0.220 (+0.50%) 98,600
9 Nov 2021 USD 44.42 43.62 44.42 43.99 43.99 -0.620 (-1.39%) 230,400
8 Nov 2021 USD 44.86 43.94 44.51 44.61 44.61 +0.420 (+0.95%) 172,900
5 Nov 2021 USD 44.41 42.26 42.26 44.19 44.19 +2.550 (+6.12%) 238,300
4 Nov 2021 USD 42.47 41.28 41.88 41.64 41.64 -0.170 (-0.41%) 155,800
3 Nov 2021 USD 41.91 40.46 40.58 41.81 41.81 +1.060 (+2.60%) 180,900
2 Nov 2021 USD 41.97 40.75 41.83 40.75 40.75 -0.890 (-2.14%) 196,600
1 Nov 2021 USD 42.25 41.19 41.77 41.64 41.64 -0.300 (-0.72%) 152,500
29 Oct 2021 USD 44.01 41.58 42.77 41.94 41.94 +0.900 (+2.19%) 253,300
28 Oct 2021 USD 41.53 40.9 40.9 41.04 41.04 +0.300 (+0.74%) 149,700
27 Oct 2021 USD 41.67 40.7 41.67 40.74 40.74 -1.050 (-2.51%) 182,700
26 Oct 2021 USD 42.29 41.75 42.14 41.79 41.79 -0.390 (-0.92%) 132,400
25 Oct 2021 USD 42.33 41.61 41.84 42.18 42.18 +0.240 (+0.57%) 115,700
22 Oct 2021 USD 42.52 41.8 42.39 41.94 41.94 -0.360 (-0.85%) 76,900
21 Oct 2021 USD 42.6 41.76 42.6 42.3 42.3 -0.430 (-1.01%) 126,000
20 Oct 2021 USD 42.94 41.89 42.25 42.73 42.73 +0.520 (+1.23%) 78,000
19 Oct 2021 USD 42.55 41.84 42.41 42.21 42.21 +0.060 (+0.14%) 88,600
18 Oct 2021 USD 42.41 41.6 41.79 42.15 42.15 +0.110 (+0.26%) 154,700
15 Oct 2021 USD 43.69 42.01 43.5 42.04 42.04 -0.970 (-2.26%) 199,100