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


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
28 Mar 2024 USD 37.57 37.79 36.97 37.15 37.15 -0.33 (-0.88%) 370,097
27 Mar 2024 USD 36.6 37.51 36.49 37.48 37.48 +1.21 (+3.34%) 508,626
26 Mar 2024 USD 36.89 37.13 36.17 36.27 36.27 -0.45 (-1.23%) 320,361
25 Mar 2024 USD 36.72 37.015 36.69 36.72 36.72 +0.17 (+0.47%) 174,183
22 Mar 2024 USD 37.08 37.08 36.43 36.55 36.55 -0.45 (-1.22%) 257,378
21 Mar 2024 USD 37.01 37.44 36.91 37 37 -0.09 (-0.24%) 263,213
20 Mar 2024 USD 36.22 37.37 36.1 37.09 37.09 +0.69 (+1.90%) 229,749
19 Mar 2024 USD 36.36 36.75 36.145 36.4 36.4 -0.04 (-0.11%) 254,184
18 Mar 2024 USD 36.51 37.05 36.39 36.44 36.44 -0.13 (-0.36%) 280,183
15 Mar 2024 USD 36.24 36.91 35.58 36.57 36.57 -0.28 (-0.76%) 708,823
14 Mar 2024 USD 37.7 38.099 36.71 36.85 36.85 -1.05 (-2.77%) 270,771
13 Mar 2024 USD 37.57 38.03 37.32 37.9 37.9 +0.24 (+0.64%) 252,035
12 Mar 2024 USD 37.4 38.13 37.3 37.66 37.66 +0.4 (+1.07%) 285,800
11 Mar 2024 USD 37.49 37.57 37.07 37.26 37.26 -0.48 (-1.27%) 212,600
8 Mar 2024 USD 38.19 38.49 37.45 37.74 37.74 -0.02 (-0.05%) 300,056
7 Mar 2024 USD 36.3 37.82 36.3 37.76 37.76 +1.82 (+5.06%) 385,163
6 Mar 2024 USD 35.83 36.06 35.247 35.94 35.94 +0.3 (+0.84%) 215,958
5 Mar 2024 USD 35.26 36.29 35.26 35.64 35.64 +0.22 (+0.62%) 209,762
4 Mar 2024 USD 34.81 35.69 34.81 35.42 35.42 +0.59 (+1.69%) 192,731
1 Mar 2024 USD 35.02 35.06 34.41 34.83 34.83 -0.11 (-0.31%) 243,325
29 Feb 2024 USD 35.1 35.39 34.64 34.94 34.94 +0.35 (+1.01%) 235,490
28 Feb 2024 USD 35.16 35.59 34.57 34.59 34.59 -0.86 (-2.43%) 276,016
27 Feb 2024 USD 35.7 36 35.08 35.45 35.45 +0.09 (+0.25%) 261,274
26 Feb 2024 USD 36.02 36.81 35.36 35.36 35.36 -0.93 (-2.56%) 393,362
23 Feb 2024 USD 36.44 36.91 36.045 36.29 36.29 -0.14 (-0.38%) 289,661
22 Feb 2024 USD 36.12 36.49 35.81 36.43 36.43 +0.17 (+0.47%) 305,991
21 Feb 2024 USD 35.71 36.59 35.625 36.26 36.26 +0.42 (+1.17%) 468,191
20 Feb 2024 USD 35.82 36.605 35.74 35.84 35.84 -0.52 (-1.43%) 367,725
16 Feb 2024 USD 35.44 37.62 35.19 36.36 36.36 -0.18 (-0.49%) 520,290
15 Feb 2024 USD 35.52 36.68 35.52 36.54 36.54 +1.35 (+3.84%) 349,483



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Bombay
National (India)
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms