$38.70 0.00 (%) Barnes Group Inc - NYSE

Aug. 31, 2015 | 01:40 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

B historical data

Date Open High Low Close Volume
8/28/201538.1138.7337.2438.70169,408
8/27/201538.0438.5737.6038.22191,726
8/26/201537.9237.9236.8337.59434,866
8/25/201538.7838.8037.0237.07287,230
8/24/201537.1339.1837.1337.84373,889
8/21/201538.2739.4037.5938.88344,537
8/20/201540.2640.5739.6739.73198,703
8/19/201540.9441.3840.5340.70151,608
8/18/201541.5141.7841.0741.23193,151
8/17/201541.3141.5740.9441.57172,564
8/14/201540.8541.5040.6041.48331,483
8/13/201540.4341.0840.2140.84277,562
8/12/201540.3240.5639.8440.48191,030
8/11/201540.4840.9540.0240.55291,885
8/10/201540.2340.8540.2340.64416,725
8/7/201539.3540.4739.2639.93456,307
8/6/201539.2039.3438.8639.06260,184
8/5/201539.1139.5038.9439.13200,740
8/4/201538.8439.0638.5338.86233,096
8/3/201538.8738.9938.6638.83274,161
7/31/201538.2339.0638.1538.93390,700
7/30/201537.9938.3337.7638.15157,851
7/29/201537.4838.3137.2338.17211,242
7/28/201537.3137.5637.0137.46364,750
7/27/201538.4238.7337.0437.12494,069
7/24/201538.4739.6437.6638.69711,620
7/23/201539.4939.4938.8538.97528,151
7/22/201539.2839.5239.0639.36484,620
7/21/201539.5139.6439.1039.40514,002
7/20/201539.2239.6438.9739.59352,340
7/17/201539.1039.2138.6739.15253,705
7/16/201538.7839.4238.7839.12209,257
7/15/201538.7838.9638.4238.60154,845
7/14/201538.5938.9338.3038.81102,920
7/13/201538.5338.7538.3838.58159,798
7/10/201538.3638.4337.9338.34178,514
7/9/201538.3038.4337.7137.83235,598
7/8/201538.1638.2637.4537.75305,085
7/7/201538.5438.6738.0038.42232,534
7/6/201538.4438.7838.0938.59176,922
7/2/201539.2339.3938.7138.8398,870
7/1/201539.3339.6638.9139.00168,740
6/30/201539.4839.5338.7538.99295,853
6/29/201540.1240.3439.0139.01260,395
6/26/201540.4540.7140.0940.44446,326
6/25/201540.6340.6340.1340.31216,235
6/24/201540.4940.6640.3240.45216,180
6/23/201540.4640.6440.2240.53248,389
6/22/201540.6440.8540.2240.49201,784
6/19/201540.4340.5240.0640.41306,618
6/18/201539.9540.4239.6440.32185,857
6/17/201540.1440.2439.6339.79186,837
6/16/201539.7640.0639.5339.99138,461
6/15/201539.7339.9039.3439.84156,989
6/12/201540.1940.3639.9140.11111,713
6/11/201540.3140.5640.0340.43102,407
6/10/201540.1440.5839.7940.27216,328
6/9/201540.0140.1439.7239.8399,792
6/8/201540.3840.4339.9640.0390,173
6/5/201540.1740.6940.0440.46147,406
6/4/201540.5340.7040.1640.27156,536
6/3/201540.3240.9540.2640.81135,171
6/2/201540.0140.8540.0140.28136,969
6/1/201540.5440.5439.7940.25182,060
5/29/201540.5440.7539.8340.26215,410
5/28/201540.5040.7040.0840.58206,198
5/27/201540.1440.6939.9540.63473,938
5/26/201540.6341.0439.9840.10357,593
5/22/201541.4341.4940.8940.95245,250
5/21/201540.8941.4640.8941.40278,263
5/20/201540.7640.9940.3440.86210,411
5/19/201540.6440.8240.3040.78218,667
5/18/201540.4340.7540.2340.60189,663
5/15/201540.7540.7540.3240.52208,476
5/14/201540.0040.8440.0040.70271,901
5/13/201539.5639.9539.5339.85317,068
5/12/201539.7139.8339.1739.48265,474
5/11/201539.8340.2639.6539.73228,680
5/8/201539.9140.2839.6439.82248,051
5/7/201539.3239.6339.0439.55197,527
5/6/201539.6239.6239.0839.43182,398
5/5/201540.0040.8039.3739.53177,922
5/4/201540.3540.6739.9940.06157,983
5/1/201540.1440.6039.9440.30203,820
4/30/201540.6740.9440.0140.10281,988
4/29/201540.7341.2140.7341.00217,491
4/28/201540.9941.2340.7041.00185,932
4/27/201541.0841.7440.7741.05174,570
4/24/201540.9941.1340.0841.02262,058
4/23/201540.7540.9740.4040.46264,879
4/22/201540.5540.9040.0040.81155,430
4/21/201540.7840.8340.2640.49119,550
4/20/201540.2641.1140.2640.74181,600
4/17/201540.5340.5939.8939.99252,651
4/16/201541.2541.3040.8240.90183,498
4/15/201541.3141.6941.1241.40172,601
4/14/201540.9441.3040.6441.07197,484
4/13/201540.3841.0840.2940.90209,668
4/10/201540.3340.6040.0940.45119,691
4/9/201540.1340.4539.7140.07146,632
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!