$47.70 +0.97 (%) Barnes Group Inc - New York Stock Exchange, Inc.

Jan. 13, 2017 | 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
1/13/201746.9547.8746.9447.70106,632
1/12/201747.5147.5145.9346.73128,961
1/11/201747.3847.8046.8847.74153,398
1/10/201746.6647.3946.6547.34145,717
1/9/201747.3247.3346.4646.69172,321
1/6/201747.6347.9347.1247.67215,207
1/5/201748.2948.3046.9147.34184,989
1/4/201748.1248.5047.8948.37205,578
1/3/201748.1948.2447.4448.00131,084
12/30/201647.6847.6847.1047.42113,216
12/29/201647.6447.9047.1947.59113,803
12/28/201648.4248.4247.4247.5389,872
12/27/201648.0048.3247.8448.2298,006
12/23/201647.4748.1947.4747.97140,190
12/22/201648.5348.6647.1147.45524,623
12/21/201649.1549.2048.6948.73167,950
12/20/201649.4049.9048.6849.15262,653
12/19/201648.7849.6847.6549.32258,500
12/16/201649.0649.3648.5748.80560,124
12/15/201647.8549.0447.7048.74217,831
12/14/201647.4748.0547.3147.75259,182
12/13/201648.0448.1347.1647.72147,065
12/12/201647.9748.8447.5047.79116,438
12/9/201648.8548.8547.8648.06278,989
12/8/201648.6549.1648.0048.70251,450
12/7/201647.6548.7147.3448.50179,400
12/6/201647.2247.7446.6847.57185,316
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center