Barnes Group, Inc. Historical Stock Prices

$37.08
*  
0.22
0.59%
Get B Alerts
*Delayed - data as of Nov. 26, 2014 13:35 ET  -  Find a broker to begin trading B now
Exchange: NYSE
Industry: Capital Goods
Community Rating:
View:    B Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 25-NOV-2013 TO 25-NOV-2014

Date Open High Low Close / Last Volume
13:35  37.07  37.39  36.66  37.08 58,546
11/25/2014 37.36 37.5 37.09 37.3 235,150
11/24/2014 37.2 37.38 37.16 37.33 164,246
11/21/2014 37.17 37.67 36.98 37.15 249,754
11/20/2014 36.17 36.8 35.94 36.8 70,930
11/19/2014 36.63 36.7 36.05 36.43 291,818
11/18/2014 37 37.2 36.71 36.73 216,128
11/17/2014 37.29 37.31 36.93 36.96 120,043
11/14/2014 37.09 37.52 36.85 37.3 203,115
11/13/2014 37.37 37.6 37.05 37.06 389,708
11/12/2014 36.53 37.37 36.53 37.35 210,988
11/11/2014 36.75 36.865 36.31 36.64 300,439
11/10/2014 36.44 36.62 36.17 36.62 209,332
11/07/2014 36.5 36.53 36.24 36.42 181,059
11/06/2014 36.38 36.68 36.345 36.5 169,289
11/05/2014 36.44 36.57 36.04 36.32 222,103
11/04/2014 36.1 36.54 36.03 36.17 245,631
11/03/2014 36.55 36.69 36.04 36.11 284,412
10/31/2014 36.7 36.75 36.16 36.56 467,588
10/30/2014 35.5 36.31 35.0457 36.07 367,952
10/29/2014 35.65 36.12 35.34 35.7 319,374
10/28/2014 34.89 35.54 34.778 35.53 821,598
10/27/2014 35.06 35.265 33.39 34.7 808,328
10/24/2014 35.36 35.942 34.6 34.97 1,008,458
10/23/2014 32.88 33.33 32.83 33.07 414,489
10/22/2014 33.09 33.212 32.36 32.5 657,021
10/21/2014 33.31 33.36 32.84 33.03 462,189
10/20/2014 32.52 33.13 32.35 33.06 327,791
10/17/2014 32.78 32.92 32.55 32.64 456,298
10/16/2014 31.58 32.44 31.34 32.31 408,586
10/15/2014 30.98 32.14 30.63 32.05 589,548
10/14/2014 30.69 31.82 30.62 31.51 524,195
10/13/2014 30.32 30.9 30.25 30.4 380,680
10/10/2014 30.43 30.75 30.15 30.32 374,278
10/09/2014 30.96 31.08 30.43 30.43 579,050
10/08/2014 30.17 30.99 30.05 30.94 379,996
10/07/2014 30.12 30.45 29.97 30.18 786,584
10/06/2014 30 30.25 29.866 30.21 371,254
10/03/2014 29.92 30.23 29.89 29.9 318,120
10/02/2014 29.68 29.97 29.6 29.82 280,545
10/01/2014 30.28 30.424 29.47 29.66 1,064,186
09/30/2014 30.9 30.98 30.35 30.35 488,202
09/29/2014 31.11 31.37 30.9096 30.94 605,366
09/26/2014 31.68 31.81 31.38 31.52 261,663
09/25/2014 32.35 32.44 31.29 31.59 490,272
09/24/2014 32.35 32.7 32.3 32.37 287,382
09/23/2014 32.74 32.83 32.25 32.27 230,594
09/22/2014 32.98 33.12 32.59 32.85 184,601
09/19/2014 33.44 33.73 33.04 33.15 403,417
09/18/2014 33.5 33.54 33.28 33.4 137,493
09/17/2014 33.18 33.56 33.058 33.37 303,428
09/16/2014 33.07 33.17 32.63 33.11 295,328
09/15/2014 33.45 33.46 33.08 33.21 311,976
09/12/2014 34.04 34.05 33.09 33.38 362,316
09/11/2014 33.81 34.12 33.73 34.01 314,249
09/10/2014 34.27 34.35 33.87 34.03 185,364
09/09/2014 34.69 34.74 34.15 34.22 151,015
09/08/2014 34.56 34.71 34.39 34.68 192,526
09/05/2014 34.47 34.69 34.3 34.51 130,922
09/04/2014 34.58 34.83 34.42 34.59 178,514
09/03/2014 34.9 34.93 34.41 34.56 320,492
09/02/2014 34.43 34.77 34.05 34.64 365,837
08/29/2014 34.3 34.31 33.96 34.24 318,451
08/28/2014 34.55 34.55 34.19 34.32 219,428
08/27/2014 34.99 34.99 34.57 34.66 233,515
08/26/2014 34.67 34.98 34.57 34.97 254,811
08/25/2014 34.97 35.02 34.56 34.82 253,246
08/22/2014 34.84 34.96 34.55 34.8 229,343
08/21/2014 34.73 34.97 34.28 34.96 287,522
08/20/2014 34.81 34.97 34.52 34.79 261,682
08/19/2014 34.88 35.1 34.73 35.03 235,648
08/18/2014 34.66 34.91 34.5 34.87 209,960
08/15/2014 34.86 34.86 33.96 34.33 337,006
08/14/2014 34.73 34.73 34.4 34.66 204,037
08/13/2014 34.59 34.78 34.4 34.62 207,814
08/12/2014 34.56 34.89 34.2201 34.52 196,925
08/11/2014 34.47 34.86 34.15 34.7 169,841
08/08/2014 33.72 34.21 33.68 34.17 250,330
08/07/2014 34.02 34.085 33.53 33.7 247,606
08/06/2014 33.82 34.04 33.67 33.82 274,542
08/05/2014 33.84 34.27 33.78 34.05 188,578
08/04/2014 34.29 34.57 33.6 34.08 368,547
08/01/2014 34.12 34.38 33.62 34.34 392,460
07/31/2014 34.78 35.07 34.22 34.25 462,814
07/30/2014 35.82 35.93 35.13 35.31 308,285
07/29/2014 35.89 35.95 35.41 35.72 664,846
07/28/2014 35.54 36.58 35.28 36.54 440,623
07/25/2014 36.51 36.72 35.26 35.54 599,072
07/24/2014 38.21 38.37 37.85 38.35 407,148
07/23/2014 37.9 38.35 37.43 38.06 365,239
07/22/2014 37.84 38.18 37.36 37.93 251,887
07/21/2014 37.39 37.76 37.03 37.74 385,905
07/18/2014 36.79 37.61 36.74 37.61 317,874
07/17/2014 37.4 37.47 36.7 36.87 197,203
07/16/2014 37.85 37.85 37.27 37.66 205,736
07/15/2014 38.16 38.285 37.53 37.69 261,576
07/14/2014 37.93 38.19 37.59 38.19 205,401
07/11/2014 37.78 37.78 37.35 37.55 258,358
07/10/2014 37.07 37.88 37.07 37.86 302,247
07/09/2014 38.27 38.33 37.67 37.96 186,327
07/08/2014 38.15 38.15 37.72 38.07 188,663
07/07/2014 38.75 38.75 38.06 38.21 230,095
07/03/2014 38.64 39.05 38.55 38.92 133,808
07/02/2014 38.65 38.9 38.27 38.51 213,456
07/01/2014 38.58 39.07 38.58 38.79 252,558
06/30/2014 38.78 38.94 38.06 38.54 175,214
06/27/2014 37.92 38.94 37.86 38.86 347,015
06/26/2014 38.39 38.39 37.82 38.22 117,674
06/25/2014 38.02 38.5 37.8 38.42 156,113
06/24/2014 38.2 38.98 38.12 38.29 166,171
06/23/2014 39.2 39.2 38.06 38.31 217,545
06/20/2014 39.06 39.34 38.89 39.14 372,991
06/19/2014 38.92 39.02 38.6 38.9 112,416
06/18/2014 38.68 38.89 38.35 38.89 154,824
06/17/2014 38.38 38.77 38.255 38.62 177,944
06/16/2014 37.89 38.51 37.39 38.39 216,466
06/13/2014 38.57 38.57 37.83 38 114,568
06/12/2014 37.95 38.49 37.5 38.45 307,347
06/11/2014 38.38 38.38 37.78 38.08 308,022
06/10/2014 38.71 39.26 38.4515 38.63 143,519
06/09/2014 38.6 40.01 38.35 38.86 162,952
06/06/2014 37.95 38.69 37.6025 38.62 180,237
06/05/2014 36.91 37.84 36.66 37.78 168,555
06/04/2014 36.87 37.07 36.6 36.86 94,450
06/03/2014 36.76 37.07 36.58 36.92 269,014
06/02/2014 37.39 37.56 36.725 37.04 176,361
05/30/2014 37.58 37.58 36.99 37.38 164,758
05/29/2014 37.71 37.71 37.2 37.5 133,897
05/28/2014 38.04 38.33 37.52 37.57 169,907
05/27/2014 37.52 38.16 37.3714 38.13 177,363
05/23/2014 37.24 37.5 37.15 37.46 121,272
05/22/2014 37.06 37.32 36.82 37.14 211,469
05/21/2014 37.02 37.27 36.57 36.97 189,988
05/20/2014 37.39 37.39 36.47 36.83 335,368
05/19/2014 37.12 37.51 37.09 37.51 205,754
05/16/2014 36.95 37.35 36.72 37.35 248,241
05/15/2014 37.07 37.14 36.4 37.03 234,990
05/14/2014 38.23 38.23 37.03 37.16 231,460
05/13/2014 38.39 38.58 38.12 38.22 264,397
05/12/2014 37.69 38.68 37.69 38.47 139,084
05/09/2014 37.18 37.55 36.88 37.52 190,074
05/08/2014 37.7 38.13 37.14 37.28 152,090
05/07/2014 37.76 38.03 37.1529 37.64 229,709
05/06/2014 37.95 38.19 37.5 37.7 225,114
05/05/2014 37.83 38.18 37.4101 38.05 206,220
05/02/2014 38.17 38.66 37.854 38.11 183,954
05/01/2014 38.45 38.56 37.71 38.07 361,186
04/30/2014 38.5 38.57 38.21 38.52 331,802
04/29/2014 39.28 39.52 38.45 38.52 371,228
04/28/2014 38.77 39.51 38.36 39.26 333,419
04/25/2014 38.09 38.71 36.27 38.66 614,629
04/24/2014 39.29 39.29 38.588 38.91 156,981
04/23/2014 39.15 39.46 38.99 39 216,056
04/22/2014 39.86 40 39.12 39.16 334,165
04/21/2014 39.66 39.93 39.25 39.82 144,183
04/17/2014 39 39.73 38.87 39.66 179,300
04/16/2014 38.98 39.3 38.7 39 177,054
04/15/2014 38.03 38.8 37.23 38.57 377,790
04/14/2014 38.14 38.23 37.53 37.86 188,511
04/11/2014 37.02 37.78 37 37.65 410,685
04/10/2014 38.08 38.39 37.18 37.38 173,486
04/09/2014 38.03 38.32 37.55 38.26 113,519
04/08/2014 37.33 37.92 37.17 37.78 275,011
04/07/2014 38.11 38.11 37.25 37.29 202,961
04/04/2014 39.24 39.44 38.01 38.31 234,525
04/03/2014 39.31 39.42 38.71 39.03 125,981
04/02/2014 39.22 39.39 38.9 39.25 210,252
04/01/2014 38.64 39.15 38.44 39.06 178,232
03/31/2014 37.81 38.53 37.2901 38.47 187,593
03/28/2014 37.87 38.4497 37.43 37.6 199,008
03/27/2014 37.88 38.06 37.38 37.83 211,308
03/26/2014 39.11 39.11 37.91 37.91 246,418
03/25/2014 39.14 39.38 38.68 38.84 173,542
03/24/2014 39.51 39.71 38.636 38.94 242,471
03/21/2014 39.15 39.99 39.07 39.43 614,116
03/20/2014 38.83 39.11 38.67 39.05 678,768
03/19/2014 39.03 39.085 38.59 38.92 431,403
03/18/2014 38.98 39.31 38.79 39.12 291,835
03/17/2014 38.73 39.22 38.73 38.96 191,480
03/14/2014 38.16 38.59 38.16 38.44 246,791
03/13/2014 38.77 38.77 38.1 38.38 302,638
03/12/2014 38.43 38.61 38.09 38.59 256,198
03/11/2014 38.81 38.86 38.3838 38.63 322,097
03/10/2014 38.42 39.01 38.39 38.84 312,038
03/07/2014 39.11 39.11 38.28 38.54 313,769
03/06/2014 38.88 39.015 38.61 38.77 122,769
03/05/2014 38.97 38.97 38.55 38.71 237,107
03/04/2014 38.48 39.29 38.295 39.02 354,235
03/03/2014 38.22 38.462 37.62 37.9 199,327
02/28/2014 38.2 39 38.2 38.45 566,045
02/27/2014 37.64 38.28 37.47 38.13 456,163
02/26/2014 36.56 37.81 36.54 37.78 546,850
02/25/2014 37.07 37.15 36.4 36.43 253,266
02/24/2014 37.44 37.616 36.97 37.1 316,124
02/21/2014 38 38.69 37 37.35 303,649
02/20/2014 37.46 37.94 36.955 37.81 168,783
02/19/2014 37.37 37.89 37.31 37.4 185,129
02/18/2014 37.01 37.68 36.92 37.54 221,109
02/14/2014 37.24 37.27 36.866 37.06 118,868
02/13/2014 36.78 37.4 36.676 37.25 134,410
02/12/2014 36.81 37.36 36.35 37.13 133,542
02/11/2014 36.13 36.93 35.85 36.66 618,496
02/10/2014 36.26 36.27 35.73 36.08 184,992
02/07/2014 36.45 36.65 36.11 36.37 182,298
02/06/2014 36.16 36.6196 35.637 36.28 262,537
02/05/2014 36.29 36.4099 35.66 36.05 210,880
02/04/2014 35.59 36.54 35.3386 36.39 380,013
02/03/2014 37.42 37.43 35.36 35.48 434,409
01/31/2014 36.97 37.6 36.83 37.44 334,728
01/30/2014 37.1 37.81 36.6 37.69 474,127
01/29/2014 37.35 37.6 36.78 37.07 589,156
01/28/2014 37.97 38.07 37.44 37.86 223,065
01/27/2014 38 38.4 37.34 37.85 304,067
01/24/2014 39.44 39.44 37.73 37.99 318,012
01/23/2014 40.4 40.4 39.67 39.8 263,836
01/22/2014 40.69 40.8099 40.25 40.48 451,355
01/21/2014 40.66 40.92 40.225 40.71 387,983
01/17/2014 40.47 40.7 40.212 40.49 468,426
01/16/2014 39.63 40.43 39.62 40.43 553,003
01/15/2014 39.31 39.71 39.11 39.59 143,752
01/14/2014 38.9 39.44 38.55 39.24 231,717
01/13/2014 38.21 38.55 37.9 38.19 185,741
01/10/2014 38.23 38.51 38.006 38.4 209,318
01/09/2014 38 38.75 37.76 38.22 363,102
01/08/2014 37.61 37.99 37.3 37.9 307,762
01/07/2014 37.45 37.81 37.37 37.7 152,842
01/06/2014 37.74 37.74 37.22 37.25 164,821
01/03/2014 37.57 37.85 37.52 37.64 114,600
01/02/2014 38.26 38.36 37.348 37.58 287,395
12/31/2013 38.21 38.445 38.01 38.31 165,517
12/30/2013 38.23 38.465 37.9785 38.17 142,641
12/27/2013 38.53 38.53 37.77 38.19 135,988
12/26/2013 38.34 38.56 38.075 38.36 123,511
12/24/2013 38.05 38.54 37.7 38.27 71,381
12/23/2013 37.66 38.08 37.59 38.02 159,229
12/20/2013 37.07 37.73 36.89 37.48 483,271
12/19/2013 37 37.23 36.715 37.05 207,733
12/18/2013 36.63 37.13 36.34 37.1 217,640
12/17/2013 36.52 36.73 36.19 36.66 160,990
12/16/2013 36.21 36.86 36.11 36.43 215,342
12/13/2013 36.48 36.51 36 36.07 209,194
12/12/2013 36.07 36.52 35.83 36.34 168,396
12/11/2013 36.75 36.75 35.97 36.07 190,492
12/10/2013 36.85 37.15 36.49 36.69 172,493
12/09/2013 36.94 37.21 36.74 36.93 233,260
12/06/2013 36.66 37.1 36.5 36.9 218,318
12/05/2013 36.26 36.712 36.04 36.43 176,838
12/04/2013 36.33 36.8 35.86 36.24 217,925
12/03/2013 36.07 36.49 35.85 36.42 352,580
12/02/2013 36.5 36.689 36.01 36.18 225,666
11/29/2013 36.73 36.78 36.18 36.5 72,039
11/27/2013 36.55 36.69 36.29 36.57 152,268
11/26/2013 36.04 36.62 35.98 36.43 285,921
11/25/2013 36.06 36.16 35.61 36 125,438
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?