Barnes Group Inc (B) Historical Stock Data
47.16 ↑0.03 (0.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, B is down -0.02% a day on average. There have been 14 days where Barnes Group Inc closed green and 16 days where B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-12-09 | 46.99 | 47.02 | ↑$0.03 (0.06%) | 46.99 | 47.05 | 323.72K |
| 2024-12-06 | 47.05 | 46.98 | ↓$0.07 (-0.15%) | 46.98 | 47.05 | 508.76K |
| 2024-12-05 | 46.99 | 46.95 | ↓$0.04 (-0.09%) | 46.95 | 47.08 | 567.53K |
| 2024-12-04 | 47.06 | 47.00 | ↓$0.06 (-0.13%) | 46.97 | 47.13 | 714.58K |
| 2024-12-03 | 47.00 | 47.06 | ↑$0.06 (0.13%) | 46.93 | 47.14 | 335.71K |
| 2024-12-02 | 46.88 | 46.94 | ↑$0.06 (0.13%) | 46.86 | 46.96 | 733.94K |
| 2024-11-29 | 46.90 | 46.84 | ↓$0.06 (-0.13%) | 46.81 | 46.90 | 243.06K |
| 2024-11-27 | 46.85 | 46.86 | ↑$0.01 (0.02%) | 46.83 | 46.92 | 441.47K |
| 2024-11-26 | 46.85 | 46.85 | ↑$0.00 (0.00%) | 46.84 | 46.93 | 358.95K |
| 2024-11-25 | 46.89 | 46.90 | ↑$0.01 (0.02%) | 46.82 | 47.19 | 539.59K |
| 2024-11-22 | 46.76 | 46.82 | ↑$0.06 (0.13%) | 46.73 | 46.97 | 513.83K |
| 2024-11-21 | 46.75 | 46.74 | ↓$0.01 (-0.02%) | 46.72 | 46.80 | 0.91M |
| 2024-11-20 | 46.75 | 46.74 | ↓$0.01 (-0.02%) | 46.73 | 46.81 | 460.07K |
| 2024-11-19 | 46.70 | 46.76 | ↑$0.06 (0.13%) | 46.70 | 46.81 | 306.81K |
| 2024-11-18 | 46.70 | 46.69 | ↓$0.01 (-0.02%) | 46.69 | 46.75 | 475.64K |
| 2024-11-15 | 46.74 | 46.68 | ↓$0.06 (-0.13%) | 46.68 | 46.78 | 560.36K |
| 2024-11-14 | 46.72 | 46.68 | ↓$0.04 (-0.09%) | 46.68 | 46.76 | 842.53K |
| 2024-11-13 | 46.74 | 46.61 | ↓$0.13 (-0.28%) | 46.61 | 46.74 | 689.76K |
| 2024-11-12 | 46.70 | 46.65 | ↓$0.05 (-0.11%) | 46.63 | 46.76 | 1.23M |
| 2024-11-11 | 46.74 | 46.69 | ↓$0.05 (-0.11%) | 46.68 | 46.79 | 437.22K |
| 2024-11-08 | 46.65 | 46.70 | ↑$0.05 (0.11%) | 46.65 | 46.73 | 375.21K |
Create an account or log in to view more rows.
$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
$B almost go time