NYSE:B
Barnes Group Inc Stock Price (Quote)
$36.54
+0.340 (+0.94%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 B stock ended at $36.54. This is 0.94% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.03% from a day low at $36.16 to a day high of $36.90. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $36.76 | $36.90 | $36.16 | $36.54 | 129 077 |
| May 02, 2024 | $35.25 | $36.20 | $35.07 | $36.20 | 143 910 |
| May 01, 2024 | $34.77 | $35.56 | $34.54 | $34.80 | 146 548 |
| Apr 30, 2024 | $35.21 | $35.34 | $34.66 | $34.72 | 220 366 |
| Apr 29, 2024 | $34.72 | $35.78 | $34.72 | $35.39 | 281 462 |
| Apr 26, 2024 | $35.59 | $36.12 | $32.65 | $34.47 | 331 960 |
| Apr 25, 2024 | $35.80 | $36.19 | $35.43 | $35.91 | 243 541 |
| Apr 24, 2024 | $36.00 | $36.44 | $35.64 | $36.26 | 183 815 |
| Apr 23, 2024 | $35.90 | $36.63 | $35.90 | $36.26 | 171 279 |
| Apr 22, 2024 | $35.89 | $36.21 | $35.51 | $35.86 | 274 697 |
| Apr 19, 2024 | $35.91 | $36.45 | $35.50 | $35.76 | 236 321 |
| Apr 18, 2024 | $35.49 | $36.70 | $35.30 | $36.08 | 466 418 |
| Apr 17, 2024 | $34.30 | $34.30 | $33.36 | $33.39 | 219 263 |
| Apr 16, 2024 | $34.14 | $34.36 | $33.50 | $33.93 | 212 568 |
| Apr 15, 2024 | $35.30 | $35.68 | $34.16 | $34.33 | 166 448 |
| Apr 12, 2024 | $35.76 | $36.08 | $34.97 | $35.10 | 212 410 |
| Apr 11, 2024 | $35.66 | $36.17 | $35.47 | $36.08 | 159 739 |
| Apr 10, 2024 | $35.41 | $35.99 | $35.12 | $35.45 | 291 912 |
| Apr 09, 2024 | $36.06 | $36.82 | $35.71 | $36.81 | 164 656 |
| Apr 08, 2024 | $36.09 | $36.52 | $35.99 | $36.03 | 133 716 |
| Apr 05, 2024 | $35.06 | $35.93 | $35.06 | $35.83 | 198 828 |
| Apr 04, 2024 | $35.61 | $35.98 | $34.95 | $35.11 | 215 451 |
| Apr 03, 2024 | $35.13 | $35.96 | $34.78 | $35.12 | 360 021 |
| Apr 02, 2024 | $35.94 | $36.53 | $35.05 | $35.31 | 418 899 |
| Apr 01, 2024 | $37.44 | $37.54 | $36.12 | $36.29 | 224 781 |
