Barnes Group Inc (B) Historical Stock Data
46.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, B is down -0.03% a day on average. There have been 13 days where Barnes Group Inc closed green and 17 days where B closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 46.66 | 46.63 | ↓$0.03 (-0.06%) | 46.63 | 46.85 | 555.03K |
| 2024-11-06 | 46.81 | 46.60 | ↓$0.21 (-0.45%) | 46.56 | 47.40 | 1.64M |
| 2024-11-05 | 46.74 | 46.70 | ↓$0.04 (-0.09%) | 46.69 | 46.77 | 727.35K |
| 2024-11-04 | 46.75 | 46.74 | ↓$0.01 (-0.02%) | 46.73 | 46.79 | 620.49K |
| 2024-11-01 | 46.77 | 46.75 | ↓$0.02 (-0.04%) | 46.72 | 46.81 | 590.99K |
| 2024-10-31 | 46.75 | 46.76 | ↑$0.01 (0.02%) | 46.74 | 46.83 | 555.19K |
| 2024-10-30 | 46.75 | 46.78 | ↑$0.03 (0.06%) | 46.74 | 46.81 | 402.73K |
| 2024-10-29 | 46.70 | 46.79 | ↑$0.09 (0.19%) | 46.67 | 46.79 | 458.92K |
| 2024-10-28 | 47.10 | 46.78 | ↓$0.32 (-0.68%) | 46.62 | 47.12 | 828.97K |
| 2024-10-25 | 46.68 | 46.90 | ↑$0.22 (0.47%) | 46.65 | 47.03 | 1M |
| 2024-10-24 | 46.68 | 46.70 | ↑$0.02 (0.04%) | 46.65 | 46.72 | 538.08K |
| 2024-10-23 | 46.66 | 46.67 | ↑$0.01 (0.02%) | 46.62 | 46.69 | 271.83K |
| 2024-10-22 | 46.58 | 46.63 | ↑$0.05 (0.11%) | 46.55 | 46.71 | 494.62K |
| 2024-10-21 | 46.60 | 46.54 | ↓$0.06 (-0.13%) | 46.54 | 46.66 | 584.62K |
| 2024-10-18 | 46.58 | 46.61 | ↑$0.03 (0.06%) | 46.48 | 46.62 | 0.99M |
| 2024-10-17 | 46.56 | 46.53 | ↓$0.03 (-0.06%) | 46.52 | 46.68 | 1.44M |
| 2024-10-16 | 46.64 | 46.55 | ↓$0.09 (-0.19%) | 46.52 | 46.65 | 1.42M |
| 2024-10-15 | 46.67 | 46.53 | ↓$0.14 (-0.30%) | 46.51 | 46.72 | 1M |
| 2024-10-14 | 46.59 | 46.65 | ↑$0.06 (0.13%) | 46.55 | 46.71 | 629.08K |
| 2024-10-11 | 46.55 | 46.65 | ↑$0.10 (0.21%) | 46.54 | 46.67 | 730.85K |
| 2024-10-10 | 46.48 | 46.62 | ↑$0.14 (0.30%) | 46.47 | 46.63 | 1.13M |
Create an account or log in to view more rows.
$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
$B The squeeze is coming
$B cup and handle forming
$B Bearish..