$30.69 -0.02 (%) Barnes Group Inc - NYSE

Feb. 11, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

B historical data

Date Open High Low Close Volume
2/11/201630.2130.8630.0730.69223,879
2/10/201631.0831.2030.6930.71325,920
2/9/201630.5831.1530.5530.96267,727
2/8/201630.6731.2130.4430.99346,210
2/5/201631.2731.4730.9530.98455,063
2/4/201631.1832.0831.0531.43369,376
2/3/201631.5231.5230.6531.22223,842
2/2/201631.8231.8531.1131.17183,985
2/1/201632.2332.4131.8032.20153,138
1/29/201631.4932.5831.4032.51309,294
1/28/201631.7031.9931.2031.4185,315
1/27/201631.4531.9431.1731.35173,281
1/26/201630.9831.6930.9831.60199,082
1/25/201631.3631.4830.6430.74139,891
1/22/201631.3331.9431.0331.54138,289
1/21/201631.4231.5330.7930.87222,889
1/20/201630.8531.7930.4331.38210,247
1/19/201631.8731.8730.8431.27203,407
1/15/201631.0631.6030.8531.49312,943
1/14/201631.8632.4731.2232.10196,451
1/13/201633.1533.3231.5331.65228,177
1/12/201633.5333.9332.3432.98303,209
1/11/201632.4832.6531.7132.56152,961
1/8/201632.8532.8532.1932.26229,470
1/7/201633.1633.3432.5732.64234,469
1/6/201633.5933.9233.5033.86229,032
1/5/201634.3334.3933.8734.12204,334
1/4/201634.6735.1234.0634.31277,366
12/31/201535.8436.0435.3835.39152,200
12/30/201535.9836.1935.7635.8383,982
12/29/201535.8136.0735.3436.03185,605
12/28/201535.6635.6635.2435.59223,191
12/24/201535.8036.1935.4235.8574,782
12/23/201535.4535.9635.3935.80191,603
12/22/201535.3735.4434.6135.42288,706
12/21/201535.0435.4834.9335.26161,883
12/18/201535.5035.5734.8234.97927,558
12/17/201536.3936.5035.8635.86157,674
12/16/201536.1036.5035.8536.3783,159
12/15/201535.9236.1535.4535.88177,640
12/14/201535.5136.0835.3835.75297,428
12/11/201535.6135.8834.9435.44172,117
12/10/201536.0036.3935.9736.23105,477
12/9/201536.3636.8535.8535.98125,155
12/8/201536.7737.0636.3536.43134,305
12/7/201537.9137.9137.2037.36152,724
12/4/201537.6838.1437.6338.0794,000
12/3/201538.2638.4437.5037.68108,102
12/2/201538.4738.5838.1038.17120,839
12/1/201538.6338.6638.1138.48162,684
11/30/201538.7338.8538.2938.52178,371
11/27/201538.5938.8138.4438.6955,719
11/25/201538.6638.8638.3538.6179,634
11/24/201537.9238.7937.1238.65134,447
11/23/201538.5038.5637.8838.08175,708
11/20/201538.1538.7737.5038.60406,145
11/19/201538.0738.2137.7437.98192,051
11/18/201537.7938.0937.5438.06295,184
11/17/201538.3838.3837.5537.58187,477
11/16/201537.9238.4237.9038.33188,589
11/13/201538.0038.6637.7038.03281,083
11/12/201538.9439.0438.1038.16250,558
11/11/201538.9839.5138.8239.23257,400
11/10/201538.2938.9438.2938.87221,246
11/9/201538.7138.8338.3038.48285,270
11/6/201538.5038.8538.0138.76130,424
11/5/201538.3438.8638.0738.72213,784
11/4/201538.6238.9638.0138.29246,516
11/3/201538.5138.7838.2538.55325,424
11/2/201537.6038.8237.6038.62379,753
10/30/201537.4637.9137.3737.59283,987
10/29/201536.7637.7136.7637.40313,109
10/28/201535.2237.0035.2236.98364,170
10/27/201535.5235.7534.9535.17346,281
10/26/201535.2536.0834.7835.80653,183
10/23/201533.0036.2333.0035.25590,043
10/22/201537.7338.6937.7338.35404,693
10/21/201538.1638.2737.4337.46257,898
10/20/201537.9938.3337.7737.96300,383
10/19/201537.9438.1737.8638.10196,664
10/16/201538.4538.7737.7638.14171,376
10/15/201538.6338.6337.3938.30489,589
10/14/201538.3239.0838.2238.47437,272
10/13/201538.9439.3238.4138.41133,161
10/12/201539.1539.7438.8039.13456,393
10/9/201539.1539.4738.6539.06207,375
10/8/201537.8139.0337.8138.97220,463
10/7/201537.6938.4637.5037.84283,749
10/6/201537.4837.9837.3137.52156,729
10/5/201536.6237.5636.5937.48167,853
10/2/201535.3736.3535.1236.35147,417
10/1/201536.1036.9635.4435.81225,056
9/30/201535.9036.1735.6036.05159,934
9/29/201535.6435.9435.3335.58178,219
9/28/201536.1836.4035.5535.56272,088
9/25/201536.3736.5036.0436.40246,867
9/24/201535.8936.3435.4536.19196,778
9/23/201536.5736.6735.9936.25156,839
9/22/201536.3136.6436.0636.47212,674
9/21/201537.0037.2736.7136.79170,811
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center