Barnes Group Inc $34.25

down -1.06


31/7/2014 04:06 PM  |  NYSE : B  
Industries : Industrial / Industrial Equipment & Components
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

B historical data

Date Open High Low Close Volume
7/30/201435.8235.9335.1335.31308,285
7/29/201435.8935.9535.4135.72664,846
7/28/201435.5436.5835.2836.54447,518
7/25/201436.5136.7235.2635.54599,072
7/24/201438.2138.3737.8538.35407,148
7/23/201437.9038.3537.4338.06365,239
7/22/201437.8438.1837.3637.93251,887
7/21/201437.3937.7637.0337.74385,905
7/18/201436.7937.6136.7437.61317,874
7/17/201437.4037.4736.7036.87197,203
7/16/201437.8537.8537.2737.66205,736
7/15/201438.1638.2937.5337.69261,576
7/14/201437.9338.1937.5938.19205,401
7/11/201437.7837.7837.3537.55258,358
7/10/201437.0737.8837.0737.86302,247
7/9/201438.2738.3337.6737.96186,327
7/8/201438.1538.1537.7238.07188,663
7/7/201438.7538.7538.0638.21230,095
7/3/201438.6439.0538.5538.92133,808
7/2/201438.6538.9038.2738.51213,456
7/1/201438.5839.0738.5838.79252,558
6/30/201438.7838.9438.0638.54175,214
6/27/201437.9238.9437.8638.86347,015
6/26/201438.3938.3937.8238.22117,674
6/25/201438.0238.5037.8038.42156,113
6/24/201438.2038.9838.1238.29166,171
6/23/201439.2039.2038.0638.31217,545
6/20/201439.0639.3438.8939.14372,991
6/19/201438.9239.0238.6038.90112,416
6/18/201438.6838.8938.3538.89154,824
6/17/201438.3838.7738.2638.62177,944
6/16/201437.8938.5137.3938.39216,466
6/13/201438.5738.5737.8338.00114,568
6/12/201437.9538.4937.5038.45307,347
6/11/201438.3838.3837.7838.08308,022
6/10/201438.7139.2638.4538.63143,519
6/9/201438.6040.0138.3538.86162,952
6/6/201437.9538.6937.6038.62180,237
6/5/201436.9137.8436.6637.78168,555
6/4/201436.8737.0736.6036.8694,450
6/3/201436.7637.0736.5836.92269,014
6/2/201437.3937.5636.7337.04176,361
5/30/201437.5837.5836.9937.38164,758
5/29/201437.7137.7137.2037.50133,897
5/28/201438.0438.3337.5237.57169,907
5/27/201437.5238.1637.3738.13177,363
5/23/201437.2437.5037.1537.46121,272
5/22/201437.0637.3236.8237.14211,469
5/21/201437.0237.2736.5736.97189,988
5/20/201437.3937.3936.4736.83335,368
5/19/201437.1237.5137.0937.51205,754
5/16/201436.9537.3536.7237.35248,241
5/15/201437.0737.1436.4037.03234,990
5/14/201438.2338.2337.0337.16231,460
5/13/201438.3938.5838.1238.22264,397
5/12/201437.6938.6837.6938.47139,084
5/9/201437.1837.5536.8837.52190,074
5/8/201437.7038.1337.1437.28152,090
5/7/201437.7638.0337.1537.64229,709
5/6/201437.9538.1937.5037.70225,114
5/5/201437.8338.1837.4138.05206,220
5/2/201438.1738.6637.8538.11183,954
5/1/201438.4538.5637.7138.07361,186
4/30/201438.5038.5738.2138.52331,802
4/29/201439.2839.5238.4538.52371,228
4/28/201438.7739.5138.3639.26333,419
4/25/201438.0938.7136.2738.66614,629
4/24/201439.2939.2938.5938.91156,981
4/23/201439.1539.4638.9939.00216,056
4/22/201439.8640.0039.1239.16334,265
4/21/201439.6639.9339.2539.82144,183
4/17/201439.0039.7338.8739.66179,300
4/16/201438.9839.3038.7039.00177,054
4/15/201438.0338.8037.2338.57377,790
4/14/201438.1438.2337.5337.86188,511
4/11/201437.0237.7837.0037.65410,685
4/10/201438.0838.3937.1837.38173,486
4/9/201438.0338.3237.5538.26113,519
4/8/201437.3337.9237.1737.78275,011
4/7/201438.1138.1137.2537.29202,961
4/4/201439.2439.4438.0138.31234,525
4/3/201439.3139.4238.7139.03125,981
4/2/201439.2239.3938.9039.25210,252
4/1/201438.6439.1538.4439.06178,232
3/31/201437.8138.5337.2938.47187,593
3/28/201437.8738.4537.4337.60199,008
3/27/201437.8838.0637.3837.83214,596
3/26/201439.1139.1137.9137.91246,418
3/25/201439.1439.3838.6838.84173,542
3/24/201439.5139.7138.6438.94242,471
3/21/201439.1539.9939.0739.43614,116
3/20/201438.8339.1138.6739.05678,768
3/19/201439.0339.0938.5938.92431,403
3/18/201438.9839.3138.7939.12291,835
3/17/201438.7339.2238.7338.96191,480
3/14/201438.1638.5938.1638.44246,791
3/13/201438.7738.7738.1038.38302,638
3/12/201438.4338.6138.0938.59256,198
3/11/201438.8138.8638.3838.63322,097
3/10/201438.4239.0138.3938.84312,038
Trading Center