B - Barnes Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 201764.8565.8264.1064.2064.20206,200
Dec 07, 201764.6566.0064.3064.5164.51252,300
Dec 06, 201764.3764.9964.3264.8464.84183,200
Dec 05, 201765.0765.7064.5564.5664.56187,900
Dec 04, 201765.8966.1964.5264.6064.60131,300
Dec 01, 201766.2266.7763.0064.9264.92214,400
Nov 30, 201766.2066.6265.6566.2766.27220,900
Nov 29, 201765.7466.6165.1365.9865.98159,700
Nov 28, 201764.9765.9564.4965.7465.74199,200
Nov 27, 201764.5865.5064.1464.7964.79246,800
Nov 24, 201765.1465.2564.1664.6664.66116,700
Nov 22, 201764.8365.8364.6564.9664.96259,300
Nov 21, 201763.9664.8663.7264.5364.53246,800
Nov 21, 20170.14 Dividend
Nov 20, 201763.4363.9763.3463.8363.69205,900
Nov 17, 201762.4663.5962.4663.3963.25197,700
Nov 16, 201761.8363.2261.4862.9862.84193,300
Nov 15, 201761.6962.0761.0661.7361.59236,800
Nov 14, 201761.5662.0761.3061.9061.76252,100
Nov 13, 201762.2162.5861.8161.9261.78270,300
Nov 10, 201762.8963.0662.3262.5362.39167,100
Nov 09, 201763.8564.2062.7862.9062.76298,200
Nov 08, 201763.8264.3362.7464.1363.99315,800
Nov 07, 201765.8066.1564.0564.1464.00319,800
Nov 06, 201766.7166.7365.8565.8865.74306,600
Nov 03, 201765.7966.5265.7766.5066.35241,500
Nov 02, 201765.0566.1464.9366.0765.93178,600
Nov 01, 201765.7065.7063.7864.8064.66289,700
Oct 31, 201764.2865.7464.0865.0964.95257,100
Oct 30, 201766.2866.8864.2864.3364.19344,700
Oct 27, 201770.0071.1166.4166.9166.76391,900
Oct 26, 201772.3772.5271.6671.7371.57173,800
Oct 25, 201772.3072.3271.1671.9971.83202,900
Oct 24, 201771.0872.8671.0872.2272.06209,900
Oct 23, 201772.0072.4170.8270.9670.80348,400
Oct 20, 201772.0572.0871.4371.8971.73170,600
Oct 19, 201772.1272.1971.0671.4071.24145,800
Oct 18, 201772.0072.8771.9672.4472.28182,600
Oct 17, 201772.2772.3771.6971.9771.81152,700
Oct 16, 201771.8572.1771.6572.1471.9898,700
Oct 13, 201772.0072.0071.4871.5471.38107,100
Oct 12, 201770.4171.6770.1771.5171.35166,800
Oct 11, 201770.9071.3570.4870.4970.34183,500
Oct 10, 201771.1471.1470.4270.7370.57210,200
Oct 09, 201771.0371.4770.2170.6470.49276,100
Oct 06, 201770.9771.3370.5770.7570.59214,300
Oct 05, 201771.1471.6070.7771.1070.94346,300
Oct 04, 201772.0672.2870.9471.0070.84249,700
Oct 03, 201771.9072.0171.4471.9171.75200,900
Oct 02, 201770.6771.8570.5771.8371.67184,300
Sep 29, 201770.2670.7270.1570.4470.29184,400
Sep 28, 201770.1870.4969.3870.3270.17173,100
Sep 27, 201768.8270.6868.2270.2670.11364,900
Sep 26, 201769.1769.3068.2268.6568.50235,000
Sep 25, 201768.5673.8468.0068.9268.77467,700
Sep 22, 201768.6268.8668.1768.5268.37380,700
Sep 21, 201768.6469.0368.4368.6168.46191,000
Sep 20, 201767.4968.7167.4568.5768.42267,100
Sep 19, 201767.1667.3866.8167.3767.22210,600
Sep 18, 201765.9567.3265.9567.1166.96219,600
Sep 15, 201765.1465.9664.4865.8165.67539,500
Sep 14, 201764.6165.3064.5165.0564.91204,500
Sep 13, 201764.3064.8563.8464.6064.46360,200
Sep 12, 201764.8564.9964.2264.2864.14298,000
Sep 11, 201765.4665.6164.1764.5064.36318,900
Sep 08, 201763.2865.2062.5664.9564.81553,000
Sep 07, 201761.1163.4660.6663.2763.13512,700
Sep 06, 201762.4962.6760.0860.5760.44630,400
Sep 05, 201762.5262.6662.1262.4062.26385,700
Sep 01, 201762.8262.8462.3362.5862.44181,100
Aug 31, 201761.9862.6061.4662.5262.38258,000
Aug 30, 201761.0161.7860.7661.7661.62166,700
Aug 29, 201759.9861.1959.7761.0260.89261,800
Aug 28, 201760.8060.8060.3460.6260.49219,000
Aug 25, 201760.3560.7359.8760.5760.44156,800
Aug 24, 201760.5260.5660.0860.1560.02211,000
Aug 23, 201760.5160.7959.9460.3360.20412,100
Aug 22, 201760.3361.0060.1460.9560.82333,500
Aug 22, 20170.14 Dividend
Aug 21, 201759.8260.2559.4460.1359.86282,200
Aug 18, 201759.1560.1458.9859.9759.70311,500
Aug 17, 201760.0260.5359.5559.5659.29276,700
Aug 16, 201760.0360.5960.0360.3360.06136,100
Aug 15, 201760.0960.1059.7159.7259.45116,900
Aug 14, 201759.3460.2459.3160.0259.75347,300
Aug 11, 201758.3359.6157.7058.6858.41422,200
Aug 10, 201760.1060.2158.8159.2158.94254,900
Aug 09, 201760.2260.8260.1460.4460.17211,100
Aug 08, 201760.1661.6359.9860.4060.13194,500
Aug 07, 201760.4460.4459.9560.2259.95164,700
Aug 04, 201760.3160.8860.1260.4360.16133,700
Aug 03, 201760.5060.6859.7060.2259.95160,600
Aug 02, 201759.9360.7859.7760.4560.18205,400
Aug 01, 201760.4360.4759.7759.9659.69199,100
Jul 31, 201761.0061.0059.2560.1859.91305,500
Jul 28, 201760.9061.2558.8060.4660.19204,400
Jul 27, 201759.6360.5259.4759.6959.42255,100
Jul 26, 201760.3660.5259.3059.3359.06351,600
Jul 25, 201760.7561.4860.2060.2760.00192,300
Jul 24, 201760.7360.8759.9760.2559.98173,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...