Barnes Group (B)
Create an Alert
29.25
-0.54 -1.81%
NYSE
Jun 19, 5:00PM
BATS Real time
Currency in USD
Barnes Group Price:
29.25 for June 19, 2013Barnes Group Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| June 18, 2013 | 29.48 | 29.86 | 29.30 | 29.79 | 194326.0 |
| June 17, 2013 | 29.42 | 29.50 | 29.20 | 29.48 | 182243.0 |
| June 14, 2013 | 29.58 | 29.58 | 29.00 | 29.22 | 170880.0 |
| June 13, 2013 | 29.17 | 29.62 | 29.10 | 29.59 | 194068.0 |
| June 12, 2013 | 29.61 | 29.67 | 29.16 | 29.17 | 136996.0 |
| June 11, 2013 | 29.49 | 29.83 | 29.24 | 29.47 | 97106.00 |
| June 10, 2013 | 30.00 | 30.06 | 29.75 | 29.91 | 130738.0 |
| June 7, 2013 | 29.85 | 30.15 | 29.79 | 29.96 | 159876.0 |
| June 6, 2013 | 29.48 | 29.78 | 29.32 | 29.76 | 148292.0 |
| June 5, 2013 | 32.35 | 32.35 | 29.47 | 29.49 | 179693.0 |
| June 4, 2013 | 30.39 | 30.75 | 29.82 | 30.11 | 188900.0 |
| June 3, 2013 | 30.29 | 30.75 | 29.98 | 30.34 | 356907.0 |
| May 31, 2013 | 30.11 | 30.74 | 30.05 | 30.22 | 204545.0 |
| May 30, 2013 | 30.18 | 30.59 | 30.08 | 30.31 | 288166.0 |
| May 29, 2013 | 30.36 | 30.72 | 30.09 | 30.14 | 206956.0 |
| May 28, 2013 | 30.55 | 30.85 | 30.21 | 30.66 | 318824.0 |
| May 24, 2013 | 29.67 | 30.31 | 29.65 | 30.11 | 213299.0 |
| May 23, 2013 | 29.58 | 30.14 | 29.46 | 30.02 | 289336.0 |
| May 22, 2013 | 30.54 | 30.93 | 29.77 | 29.88 | 393690.0 |
| May 21, 2013 | 30.26 | 30.66 | 30.26 | 30.54 | 477881.0 |
| May 20, 2013 | 30.46 | 30.56 | 30.06 | 30.40 | 301869.0 |
| May 17, 2013 | 30.28 | 30.79 | 30.22 | 30.58 | 443655.0 |
| May 16, 2013 | 29.99 | 30.21 | 29.90 | 30.08 | 420438.0 |
| May 15, 2013 | 29.58 | 30.14 | 29.49 | 30.10 | 324202.0 |
| May 14, 2013 | 28.95 | 29.80 | 28.95 | 29.72 | 254528.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
B Price Benchmarks
| Companies | |
|---|---|
| Graco | 64.36 |
| Watts Water Technologies | 47.71 |
| TriMas Corporation | 35.17 |
B Price Range, Past 5 Years
| Minimum | 8.010 | Mar 6 2009 |
| Maximum | 30.66 | May 28 2013 |
| Average | 20.28 |
