B Quote, Trading Chart, Barnes Group Inc.

home / stock / b / b quote

Stock Information
Company Name: Barnes Group Inc.
Stock Symbol: B
Market: NYSE
Website: barnesgroupinc.com
Menu
B B Quote B Short B News B Articles B Message Board
Get B Alerts

News, Short Squeeze, Breakout and More Instantly...
B Quote
Last:$40.31
Change Percent:-0.4%
Open:$40.04
Previous Close:$40.31
High:$40.61
Low:$39.74
Volume:363,622
Last Trade Date Time:07/02/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
B Chart
Last Twenty Trading Days
Date:2024-07-02
Open:$40.04
Close:$40.31
High:$40.61
Low:$39.74
Volume:363,622
Date:2024-07-01
Open:$41.56
Close:$39.88
High:$41.66
Low:$39.88
Volume:283,208
Date:2024-06-28
Open:$42
Close:$41.41
High:$42.87
Low:$40.88
Volume:720,674
Date:2024-06-27
Open:$41.8
Close:$41.76
High:$42.48
Low:$41.26
Volume:484,064
Date:2024-06-26
Open:$38.62
Close:$41.87
High:$42.5294
Low:$38.306
Volume:1,116,635
Date:2024-06-25
Open:$39.18
Close:$38.9
High:$39.2387
Low:$38.25
Volume:192,721
Date:2024-06-24
Open:$39.2
Close:$39.37
High:$39.81
Low:$39.08
Volume:466,557
Date:2024-06-21
Open:$38
Close:$39.2
High:$39.435
Low:$37.81
Volume:923,918
Date:2024-06-20
Open:$39.23
Close:$39.49
High:$39.72
Low:$38.92
Volume:215,395
Date:2024-06-19
Open:$39.85
Close:$39.56
High:$39.85
Low:$39.3
Volume:255,321
Date:2024-06-18
Open:$39.85
Close:$39.56
High:$39.85
Low:$39.3
Volume:255,321
Date:2024-06-17
Open:$38.5
Close:$39.83
High:$39.895
Low:$38.5
Volume:218,657
Date:2024-06-14
Open:$38.96
Close:$38.89
High:$39.19
Low:$38.11
Volume:345,330
Date:2024-06-13
Open:$38.84
Close:$39.19
High:$39.2
Low:$38.36
Volume:227,097
Date:2024-06-12
Open:$38.55
Close:$38.42
High:$38.81
Low:$38.16
Volume:265,834
Date:2024-06-11
Open:$36.76
Close:$37.36
High:$37.38
Low:$36.15
Volume:289,522
Date:2024-06-10
Open:$36.65
Close:$37.1
High:$37.29
Low:$36.47
Volume:182,808
Date:2024-06-07
Open:$37.41
Close:$37.15
High:$38.1
Low:$37.13
Volume:143,516
Date:2024-06-06
Open:$38.3
Close:$37.93
High:$38.38
Low:$37.79
Volume:193,372
Date:2024-06-05
Open:$37.98
Close:$38.49
High:$38.59
Low:$37.78
Volume:198,254