$47.27 +0.45 (%) Barnes Group Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

B historical data

Date Open High Low Close Volume
12/5/201647.3347.5046.8547.27144,850
12/2/201646.7547.2946.5346.82126,703
12/1/201646.4247.0346.0746.81182,001
11/30/201646.5646.8545.9846.20156,012
11/29/201646.4846.8146.2346.32131,483
11/28/201646.7746.8445.8746.61143,675
11/25/201646.9046.9746.5146.9778,587
11/23/201646.3246.9346.1346.82160,318
11/22/201645.8746.2745.2546.24319,066
11/21/201644.8945.6644.8945.62210,644
11/18/201643.9944.9843.9744.91268,401
11/17/201644.2944.5443.7343.88163,427
11/16/201644.1644.3243.2544.14159,517
11/15/201644.0544.2643.3744.18137,027
11/14/201643.9244.2743.5744.19174,848
11/11/201642.7243.9042.4143.47318,418
11/10/201642.0142.9941.4442.81303,306
11/9/201639.8541.3439.8541.32299,436
11/8/201640.0240.5139.9240.28170,787
11/7/201639.9540.2839.8840.15171,926
11/4/201638.7239.3838.4739.05202,916
11/3/201638.2638.9738.1538.69190,502
11/2/201638.3838.7237.9538.06285,381
11/1/201639.9539.9538.0338.28304,608
10/31/201640.3740.6639.8039.84187,720
10/28/201641.3541.4739.7440.36228,331
10/27/201639.6839.6839.0139.35118,139
10/26/201639.3139.8439.3139.56123,270
10/25/201639.4239.6038.9739.46102,853
10/24/201639.4340.1239.2239.35115,711
10/21/201638.8539.1938.6439.03100,532
10/20/201639.6539.7839.2039.31104,067
10/19/201639.3140.2139.0839.81117,061
10/18/201639.3239.5039.0539.22154,217
10/17/201638.8038.9338.6538.8782,172
10/14/201638.8239.4138.7638.91133,776
10/13/201638.5438.9737.8838.64154,530
10/12/201639.2939.6438.8838.90235,941
10/11/201639.4239.4238.7939.13134,006
10/10/201639.2939.9039.2939.58173,336
10/7/201640.3540.3539.1539.18166,991
10/6/201640.2140.5139.9440.45139,618
10/5/201639.9540.7539.8640.2593,508
10/4/201640.0940.3439.5839.76141,812
10/3/201640.3140.4139.8540.04218,641
9/30/201640.0740.8039.9740.55161,192
9/29/201640.6740.6739.8739.89161,067
9/28/201640.0140.6539.8940.65156,853
9/27/201639.5040.0739.3539.99119,965
9/26/201639.6140.0739.4239.59132,047
9/23/201640.3940.3939.7439.84158,659
9/22/201639.8940.4539.6840.43222,843
9/21/201639.2739.5639.1339.48207,918
9/20/201639.3039.5538.8938.9798,393
9/19/201638.9239.3038.7639.05124,082
9/16/201639.1139.2038.5438.59298,925
9/15/201638.7439.3438.6639.21136,189
9/14/201638.9939.3238.7138.75179,387
9/13/201639.5239.9738.9238.98162,823
9/12/201639.2240.0739.0839.98177,075
9/9/201640.4440.6339.5539.57160,658
9/8/201640.9841.0040.6940.76134,151
9/7/201640.7741.1640.5741.04210,376
9/6/201641.6041.6240.7540.77216,237
9/2/201641.3341.8041.2641.58259,759
9/1/201641.4741.5040.7141.10178,977
8/31/201641.2241.4640.8741.34134,638
8/30/201641.4241.6441.1241.32145,344
8/29/201641.4841.7941.1941.49144,476
8/26/201641.4541.8641.0341.32151,571
8/25/201641.0141.4340.9941.34124,503
8/24/201641.4041.4541.0441.16112,855
8/23/201641.4141.4541.1841.39123,108
8/22/201641.3041.4740.9341.23182,253
8/19/201640.9841.6840.5541.50264,086
8/18/201640.7041.1440.5341.00190,766
8/17/201640.4040.8839.8540.73160,284
8/16/201640.5340.5640.1040.35124,690
8/15/201640.3940.7540.3940.60175,433
8/12/201640.4540.5440.0240.37119,501
8/11/201640.5041.2340.2540.57242,065
8/10/201640.3540.4839.9840.29149,988
8/9/201639.5140.2839.5140.28472,156
8/8/201640.0640.2939.9139.93195,065
8/5/201639.7040.2239.6240.05172,706
8/4/201639.4939.7139.3239.46188,438
8/3/201638.9839.5738.8539.43304,295
8/2/201638.9639.3938.9039.00356,993
8/1/201638.0038.9337.7038.92373,333
7/29/201637.0038.0036.3737.93308,044
7/28/201636.6436.8536.2736.67167,299
7/27/201636.8237.0036.4636.74233,145
7/26/201636.2436.8336.1936.78121,129
7/25/201636.2936.3535.9736.15107,514
7/22/201636.2836.5435.9636.43114,366
7/21/201636.4736.5636.0936.32144,104
7/20/201636.3536.6036.1036.47162,577
7/19/201636.3836.4936.1636.2988,111
7/18/201636.6536.7136.2536.40111,528
7/15/201636.5536.7136.2936.64153,960
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center