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:$40.95
Change Percent:0.2%
Open:$40.53
Previous Close:$40.95
High:$41.07
Low:$40.405
Volume:170,378
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
B Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$40.53
Close:$40.95
High:$41.07
Low:$40.405
Volume:170,378
Date:2024-05-16
Open:$40.47
Close:$40.61
High:$40.79
Low:$40.36
Volume:211,954
Date:2024-05-15
Open:$40.73
Close:$40.77
High:$41.005
Low:$40.53
Volume:285,371
Date:2024-05-14
Open:$39.83
Close:$40.36
High:$40.57
Low:$39.64
Volume:300,002
Date:2024-05-13
Open:$38.9
Close:$39.18
High:$39.65
Low:$38.8851
Volume:267,351
Date:2024-05-10
Open:$38.47
Close:$38.54
High:$38.76
Low:$38.08
Volume:212,055
Date:2024-05-09
Open:$37.43
Close:$38.36
High:$38.41
Low:$37.354
Volume:207,495
Date:2024-05-08
Open:$37.06
Close:$37.45
High:$37.47
Low:$36.98
Volume:186,570
Date:2024-05-07
Open:$37.4
Close:$37.39
High:$37.66
Low:$37.22
Volume:204,040
Date:2024-05-06
Open:$36.87
Close:$37.26
High:$37.395
Low:$36.54
Volume:129,159
Date:2024-05-03
Open:$36.76
Close:$36.54
High:$36.895
Low:$36.16
Volume:134,408
Date:2024-05-02
Open:$35.25
Close:$36.2
High:$36.2
Low:$35.07
Volume:206,364
Date:2024-05-01
Open:$34.77
Close:$34.8
High:$35.56
Low:$34.535
Volume:195,750
Date:2024-04-30
Open:$35.21
Close:$34.72
High:$35.34
Low:$34.66
Volume:239,250
Date:2024-04-29
Open:$34.72
Close:$35.39
High:$35.78
Low:$34.72
Volume:290,587
Date:2024-04-26
Open:$35.59
Close:$34.47
High:$36.12
Low:$32.65
Volume:343,334
Date:2024-04-25
Open:$35.8
Close:$35.91
High:$36.19
Low:$35.43
Volume:259,109
Date:2024-04-24
Open:$36
Close:$36.26
High:$36.44
Low:$35.64
Volume:190,974
Date:2024-04-23
Open:$35.9
Close:$36.26
High:$36.64
Low:$35.9
Volume:171,279
Date:2024-04-22
Open:$35.89
Close:$35.86
High:$36.21
Low:$35.51
Volume:281,652