B - Barnes Group Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201960.8161.4560.5561.2361.23158,574
Dec 05, 201959.3260.0859.3259.9559.95140,400
Dec 04, 201959.2359.9059.0859.2059.20174,500
Dec 03, 201958.7058.9558.1558.8958.89194,300
Dec 02, 201959.3560.0959.0459.4659.46191,200
Nov 29, 201960.3960.3959.0759.1959.19107,000
Nov 27, 201960.4661.1260.2360.6960.69139,000
Nov 26, 201960.1060.8959.7560.5860.58121,400
Nov 25, 201959.7260.7759.6360.3260.32148,900
Nov 25, 20190.16 Dividend
Nov 22, 201959.0559.7158.8359.6359.47119,100
Nov 21, 201958.7258.9358.0758.8158.65131,700
Nov 20, 201958.1659.0058.0058.3358.17220,100
Nov 19, 201959.1559.6458.4858.4858.32131,800
Nov 18, 201959.4859.6158.8659.0058.84141,000
Nov 15, 201960.3860.3859.4659.8159.65724,400
Nov 14, 201959.9960.0459.5259.8459.68216,900
Nov 13, 201959.5760.2659.0760.0059.84211,300
Nov 12, 201960.5660.5659.7460.2360.07173,300
Nov 11, 201959.8160.6959.6560.4560.29154,400
Nov 08, 201960.1560.7659.6560.4560.29202,600
Nov 07, 201961.8262.2060.3160.4760.31236,000
Nov 06, 201960.7561.5360.2861.2061.04195,800
Nov 05, 201961.4361.8260.9661.0060.84315,900
Nov 04, 201960.7361.4560.3561.0460.88267,200
Nov 01, 201958.9560.3658.5060.2760.11295,600
Oct 31, 201957.8958.7057.3258.4558.29372,000
Oct 30, 201958.1758.4257.6358.0457.88185,300
Oct 29, 201956.8658.6256.6858.2558.09352,900
Oct 28, 201960.0060.0056.3656.9856.83619,100
Oct 25, 201954.5459.5654.5059.4459.28475,500
Oct 24, 201953.1353.6552.7252.8352.69297,000
Oct 23, 201953.5253.7352.9753.4653.32182,100
Oct 22, 201953.5554.2553.0153.3653.22275,200
Oct 21, 201953.3354.4153.3353.8053.66152,600
Oct 18, 201952.1252.9652.1252.7752.63133,600
Oct 17, 201952.6353.1052.3752.4452.30256,400
Oct 16, 201952.2453.5652.1252.2152.07248,500
Oct 15, 201951.5052.7851.0952.6852.54184,600
Oct 14, 201950.7351.6850.4751.4851.34139,600
Oct 11, 201950.4751.8650.4751.2251.08331,100
Oct 10, 201949.0650.1648.6649.5149.38217,900
Oct 09, 201948.9649.1548.3648.8548.72159,700
Oct 08, 201948.4049.3247.8648.3648.2397,200
Oct 07, 201949.4149.6148.9549.0048.87188,100
Oct 04, 201948.9649.6348.7649.5849.45119,100
Oct 03, 201948.5549.0747.6648.9348.80123,700
Oct 02, 201949.0849.4748.2248.9348.80142,400
Oct 01, 201951.9852.7449.6149.8649.73196,800
Sep 30, 201952.3252.7251.4651.5451.40263,300
Sep 27, 201953.0253.0251.9552.0651.92199,500
Sep 26, 201953.4853.5552.6152.7552.61193,400
Sep 25, 201953.1254.0852.4553.7353.59298,600
Sep 24, 201953.6953.7752.4253.0652.92224,700
Sep 23, 201953.7754.4252.1353.6853.54366,600
Sep 20, 201954.7855.2454.1854.4454.29648,000
Sep 19, 201955.3755.6554.5754.8154.66390,700
Sep 18, 201955.9156.0154.9655.3155.16454,100
Sep 17, 201954.9356.0754.6456.0055.85395,500
Sep 16, 201954.7055.4154.4555.3855.23301,500
Sep 13, 201953.4355.4353.0255.1955.04451,200
Sep 12, 201952.3053.1051.7652.7752.63367,200
Sep 11, 201950.8952.4750.3552.4252.28322,900
Sep 10, 201948.6650.5548.4250.5450.40272,100
Sep 09, 201946.6448.6646.6448.5448.41271,300
Sep 06, 201945.6446.5745.3246.4246.30285,400
Sep 05, 201944.7246.2044.7245.5045.38161,500
Sep 04, 201943.9244.1243.5043.9443.82111,700
Sep 03, 201944.2644.4242.6843.2343.11199,000
Aug 30, 201944.9645.2244.6244.8544.73153,000
Aug 29, 201944.4645.0244.3744.5144.39287,400
Aug 28, 201942.6744.3342.3943.7643.64306,000
Aug 27, 201943.9443.9442.4042.7842.67209,300
Aug 26, 201943.7844.0543.0843.5443.42105,600
Aug 23, 201944.7045.0043.0443.2443.12160,300
Aug 23, 20190.16 Dividend
Aug 22, 201945.7946.1845.0045.2744.99135,300
Aug 21, 201946.0846.2845.4145.6345.35145,300
Aug 20, 201945.5845.7044.7745.5445.26284,700
Aug 19, 201946.2946.3145.5945.7245.44159,500
Aug 16, 201944.5445.6344.2145.4945.21328,800
Aug 15, 201943.4344.3843.0644.2443.97224,700
Aug 14, 201944.0644.4242.8143.3843.11311,400
Aug 13, 201944.2946.2744.2944.9844.70148,400
Aug 12, 201945.0145.1344.4544.5044.22174,000
Aug 09, 201946.1546.3644.8345.2945.01360,600
Aug 08, 201945.6046.4345.2646.3146.02225,400
Aug 07, 201945.2645.6144.9345.3245.04199,200
Aug 06, 201946.1046.8545.3445.9945.70150,500
Aug 05, 201947.1447.3845.3245.8845.60210,800
Aug 02, 201948.9749.5447.9748.3148.01181,000
Aug 01, 201951.7452.1249.4249.5349.22264,800
Jul 31, 201951.9953.1551.5952.0451.72252,300
Jul 30, 201952.0752.4951.8151.9751.65227,100
Jul 29, 201952.1053.0651.7652.5752.24385,500
Jul 26, 201952.8553.5750.5052.0551.73306,200
Jul 25, 201954.6954.8353.1953.4053.07280,600
Jul 24, 201953.2854.9353.2854.7454.40170,300
Jul 23, 201952.7053.8752.7053.8453.51110,700
Jul 22, 201952.7253.1152.1552.4552.12175,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...