Quantcast

Barnes Group, Inc. Common Stock Historical Stock Prices

$52.16
*  
2.48
4.54%
Get B Alerts
*Delayed - data as of Mar. 22, 2019 12:58 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:58 54.07 54.30 52.01 52.16 61,669
03/21/2019 54.03 55.39 54.03 54.64 284,923
03/20/2019 54.55 55.18 53.95 54.25 239,740
03/19/2019 55.63 56.31 54.64 54.84 264,621
03/18/2019 55.12 55.95 55.07 55.31 341,350
03/15/2019 55.54 55.93 54.75 55.03 355,461
03/14/2019 55.74 55.77 55.23 55.3 164,306
03/13/2019 56.52 56.79 55.78 55.92 163,898
03/12/2019 56.71 56.71 55.16 56.26 149,976
03/11/2019 55.42 56.74 55.09 56.52 147,892
03/08/2019 55.96 56.18 55.45 55.73 143,974
03/07/2019 57.13 57.13 56.19 56.34 117,231
03/06/2019 57.89 57.97 57.03 57.15 251,814
03/05/2019 58.28 58.42 57.76 57.77 117,955
03/04/2019 58.52 58.83 57.773 58.29 160,217
03/01/2019 58.44 58.74 57.565 58.32 169,558
02/28/2019 58.79 58.79 58.02 58.07 268,436
02/27/2019 58.35 58.97 58.1 58.61 246,416
02/26/2019 59.63 59.71 58.33 58.42 206,614
02/25/2019 60.69 61.33 59.68 59.85 404,528
02/22/2019 57.27 61.64 56.6 60.69 360,813
02/21/2019 61.3 61.9 60.8 61.32 163,373
02/20/2019 61.31 61.65 60.945 61.4 275,838
02/19/2019 60.41 61.98 60.41 61.36 152,213
02/15/2019 60.07 61.37 59.4 60.82 272,152
02/14/2019 60.37 61.11 59.9822 60.29 154,275
02/13/2019 60.64 60.97 60.46 60.72 67,842
02/12/2019 59.37 60.31 59.34 60.3 179,413
02/11/2019 59.07 59.2295 58.54 58.96 228,633
02/08/2019 58.63 58.915 58.26 58.84 132,563
02/07/2019 59.61 60.33 58.47 58.92 197,048
02/06/2019 59.94 60.41 59.7499 60.04 78,124
02/05/2019 60.06 60.27 59.42 59.94 100,837
02/04/2019 59.36 60.105 58.46 59.91 135,993
02/01/2019 59.26 59.72 58.79 59.42 121,077
01/31/2019 58.64 59.63 58.08 59.08 156,181
01/30/2019 58.08 59.01 57.46 58.68 147,995
01/29/2019 57.23 57.89 57.19 57.5 162,692
01/28/2019 57.26 57.99 56.3 56.97 162,150
01/25/2019 57.64 58.31 57.255 57.98 123,634
01/24/2019 56.35 57.24 56.2401 56.9 143,716
01/23/2019 56.98 57.35 56.2 56.42 123,607
01/22/2019 57.41 57.6685 56.58 57 186,242
01/18/2019 57.71 58.65 57.31 58.17 144,791
01/17/2019 55.44 57.67 55.44 57.34 164,626
01/16/2019 55.76 56.285 55.585 55.91 222,275
01/15/2019 55.89 56.13 55.2 55.73 100,662
01/14/2019 56.02 56.4 55.68 55.86 129,050
01/11/2019 55.95 56.61 55.73 56.45 120,708
01/10/2019 55.4 56.45 55.18 56.39 106,901
01/09/2019 54.91 56.52 54.91 55.94 173,338
01/08/2019 54.86 55.37 54.36 55.36 182,051
01/07/2019 54.33 54.95 53.88 54.32 83,682
01/04/2019 53.49 54.53 53.01 54.28 187,203
01/03/2019 53.82 54.465 52.26 52.5 174,803
01/02/2019 52.62 54.42 51.8 54.27 290,429
12/31/2018 53.31 53.63 52.65 53.62 194,362
12/28/2018 53.15 54.29 51.99 52.97 163,893
12/27/2018 51.08 52.89 50.5978 52.86 140,796
12/26/2018 49.56 52.23 49.06 52.15 180,313
12/24/2018 50.83 51.11 49.62 49.7 112,982
12/21/2018 53.03 53.7 51.05 51.15 1,205,225
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio