Barnes Group Inc. (B) Historical Prices & Data

Barnes Group Inc.
B
(NYSE)
Closed
46.74
-0.02 (-0.04%)
in:usd•As of: Nov 20, 2024 15:59 UTC -5
Pre Market:0+0.00 (0.00%)
Open
46.78
High
46.80
Low
46.74

Barnes Group Inc. Historical Rates

Frequency

Daily

From Oct 21, 2024 to Nov 21, 2024

Date	High	Low	Open	Close	% Change
Nov 20, 2024	46.81	46.73	46.75	46.74	-0.02%
Nov 19, 2024	46.81	46.70	46.70	46.76	0.13%
Nov 18, 2024	46.75	46.69	46.70	46.69	-0.02%
Nov 15, 2024	46.78	46.68	46.74	46.68	-0.13%
Nov 14, 2024	46.76	46.68	46.72	46.68	-0.09%
Nov 13, 2024	46.74	46.61	46.74	46.61	-0.28%
Nov 12, 2024	46.76	46.63	46.70	46.65	-0.11%
Nov 11, 2024	46.79	46.68	46.74	46.69	-0.11%
Nov 8, 2024	46.73	46.65	46.65	46.70	0.11%
Nov 7, 2024	46.85	46.63	46.66	46.63	-0.06%
Nov 6, 2024	47.40	46.56	46.81	46.60	-0.45%
Nov 5, 2024	46.77	46.69	46.74	46.70	-0.09%
Nov 4, 2024	46.79	46.73	46.75	46.74	-0.02%
Nov 1, 2024	46.80	46.72	46.77	46.75	-0.04%
Oct 31, 2024	46.83	46.74	46.75	46.76	0.02%
Oct 30, 2024	46.81	46.74	46.75	46.78	0.06%
Oct 29, 2024	46.79	46.67	46.70	46.79	0.19%
Oct 28, 2024	47.12	46.62	47.10	46.78	-0.68%
Oct 25, 2024	47.03	46.65	46.68	46.90	0.47%
Oct 24, 2024	46.72	46.65	46.68	46.70	0.04%
Oct 23, 2024	46.69	46.62	46.66	46.67	0.02%
Oct 22, 2024	46.71	46.55	46.58	46.63	0.11%
Oct 21, 2024	46.66	46.54	46.60	46.54	-0.13%

Highest:47.40

Lowest:46.54

Average:46.70

Difference:0.14

% Change:0.30%

Data Vendor: Xignite Logo

Stocks