Barnes Group Inc (B) Historical Stock Data
47.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, B is down -0.01% a day on average. There have been 16 days where Barnes Group Inc closed green and 14 days where B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 47.49 | 47.48 | ↓$0.01 (-0.02%) | 47.48 | 47.50 | 3.48M |
| 2025-01-23 | 47.48 | 47.46 | ↓$0.02 (-0.04%) | 47.46 | 47.48 | 1.44M |
| 2025-01-22 | 47.47 | 47.46 | ↓$0.01 (-0.02%) | 47.44 | 47.48 | 1.54M |
| 2025-01-21 | 47.45 | 47.39 | ↓$0.06 (-0.13%) | 47.38 | 47.45 | 0.98M |
| 2025-01-17 | 47.37 | 47.31 | ↓$0.06 (-0.13%) | 47.29 | 47.43 | 1M |
| 2025-01-16 | 47.30 | 47.31 | ↑$0.01 (0.02%) | 47.29 | 47.33 | 491.62K |
| 2025-01-15 | 47.37 | 47.30 | ↓$0.07 (-0.15%) | 47.27 | 47.37 | 358.75K |
| 2025-01-14 | 47.28 | 47.28 | ↑$0.00 (0.00%) | 47.25 | 47.32 | 1.17M |
| 2025-01-13 | 47.24 | 47.25 | ↑$0.01 (0.02%) | 47.24 | 47.29 | 771.46K |
| 2025-01-10 | 47.24 | 47.27 | ↑$0.03 (0.06%) | 47.22 | 47.29 | 1.39M |
| 2025-01-08 | 47.24 | 47.25 | ↑$0.01 (0.02%) | 47.22 | 47.29 | 0.97M |
| 2025-01-07 | 47.28 | 47.25 | ↓$0.03 (-0.06%) | 47.22 | 47.29 | 744.16K |
| 2025-01-06 | 47.17 | 47.25 | ↑$0.08 (0.17%) | 47.17 | 47.28 | 611.50K |
| 2025-01-03 | 47.26 | 47.18 | ↓$0.08 (-0.17%) | 47.17 | 47.27 | 1.12M |
| 2025-01-02 | 47.26 | 47.26 | ↑$0.00 (0.00%) | 47.23 | 47.30 | 618.95K |
| 2024-12-31 | 47.29 | 47.26 | ↓$0.03 (-0.06%) | 47.25 | 47.31 | 586.72K |
| 2024-12-30 | 47.22 | 47.26 | ↑$0.04 (0.08%) | 47.20 | 47.29 | 412.37K |
| 2024-12-27 | 47.18 | 47.21 | ↑$0.03 (0.06%) | 47.18 | 47.23 | 389.62K |
| 2024-12-26 | 47.16 | 47.20 | ↑$0.04 (0.08%) | 47.16 | 47.40 | 325.58K |
| 2024-12-24 | 47.17 | 47.18 | ↑$0.01 (0.02%) | 47.14 | 47.20 | 238.23K |
| 2024-12-23 | 47.17 | 47.14 | ↓$0.03 (-0.06%) | 47.13 | 47.20 | 580.51K |
| 2024-12-20 | 47.12 | 47.16 | ↑$0.04 (0.08%) | 47.11 | 47.16 | 1.88M |
| 2024-12-19 | 47.16 | 47.13 | ↓$0.03 (-0.06%) | 47.11 | 47.20 | 664.86K |
| 2024-12-18 | 47.17 | 47.11 | ↓$0.06 (-0.13%) | 47.10 | 47.18 | 1.20M |
| 2024-12-17 | 47.10 | 47.17 | ↑$0.07 (0.15%) | 47.10 | 47.20 | 1.33M |
| 2024-12-16 | 47.06 | 47.11 | ↑$0.05 (0.11%) | 47.05 | 47.13 | 649.27K |
| 2024-12-13 | 47.04 | 47.07 | ↑$0.03 (0.06%) | 47.04 | 47.10 | 347.56K |
| 2024-12-12 | 47.04 | 47.05 | ↑$0.01 (0.02%) | 47.03 | 47.07 | 402.74K |
| 2024-12-11 | 47.11 | 47.04 | ↓$0.07 (-0.15%) | 47.01 | 47.11 | 386.85K |
| 2024-12-10 | 47.01 | 47.00 | ↓$0.01 (-0.02%) | 47.00 | 47.05 | 424.71K |
Create an account or log in to view more rows.
$B is anyone really buying this shit
$B I think I like this stock more everyday
$B Bears always win...
Bulls have to be forever bagholders....
$B tomorrow will be an explosion day
I believe it!
$B lmao wtf was that
$B HODLing
and buying more when I can.
$B I bought the dip
$B This stock is the golden ticket.
$B we had no volume for days before the last big rip
$B if your selling dont regret it later