Highlights
NYSE: B       Barnes Group
Last Price Today's Change   Day's Range   Trading Volume
49.56   +0.30 (0.61%)  48.96 - 50.85  49,300

Recent Prices

Date Open Range Close Change Volume
23/07/2021 49.58 48.96 - 50.85 49.56 +0.30 (0.61%) 49,300
22/07/2021 49.85 49.09 - 51.15 49.26 -0.82 (1.64%) 83,200
21/07/2021 50.38 48.04 - 51.15 50.08 +0.20 (0.40%) 130,000
20/07/2021 48.04 46.48 - 50.27 49.88 +2.13 (4.46%) 217,800
19/07/2021 47.22 46.48 - 49.85 47.75 -0.63 (1.30%) 194,600
16/07/2021 49.85 48.28 - 49.86 48.38 -0.90 (1.83%) 97,500
15/07/2021 49.27 48.97 - 50.84 49.28 -0.33 (0.67%) 95,300
14/07/2021 50.60 49.516 - 50.84 49.61 -0.51 (1.02%) 122,900
13/07/2021 50.41 49.55 - 50.87 50.12 -0.69 (1.36%) 116,100
12/07/2021 49.94 49.55 - 50.93 50.81 +0.32 (0.63%) 120,500
09/07/2021 50.12 47.864 - 50.93 50.49 +1.37 (2.79%) 93,800
08/07/2021 48.58 47.864 - 49.69 49.12 -0.63 (1.27%) 182,200
07/07/2021 49.70 49.015 - 51.03 49.75 -0.16 (0.32%) 134,200
06/07/2021 51.03 49.01 - 51.76 49.91 -1.13 (2.21%) 142,700
02/07/2021 51.76 50.87 - 51.88 51.04 -0.61 (1.18%) 143,000
01/07/2021 51.64 51.09 - 51.88 51.65 +0.40 (0.78%) 99,900
30/06/2021 50.41 50.33 - 51.80 51.25 +0.45 (0.89%) 186,600
29/06/2021 51.50 50.64 - 51.84 50.80 -0.45 (0.88%) 127,400
28/06/2021 51.84 50.84 - 53.50 51.25 -0.84 (1.61%) 139,600

  Be the first to like this.
 


APPS
I3 Messenger
Individual or Group chat with anyone on I3investor
 
 

4960  4892  885  277 

ActiveGainersLosers
Top 10 Active Counters
 NameLastChange 
 EDU 2.93-3.47 
 XBIO 2.52+0.66 
 TAL 6.00-14.52 
 MDGS 1.92+0.42 
 DIDI 8.06-2.14 
 NAOV 2.61+1.86 
 SNAP 77.97+15.00 
 TRCH 4.95+0.20 
 SQQQ 8.12-0.28 
 AMC 36.99-0.25