The closing price for Barnes (B) in January 2024 was $32.69, on January 31, 2024. It was up 2.5% for the month. The latest price is $47.31.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2024 | $33.22 | $33.96 | $32.66 | $32.69 | 451,866 |
January 30 2024 | $33.08 | $33.32 | $32.65 | $33.20 | 403,826 |
January 29 2024 | $31.95 | $32.55 | $31.82 | $32.42 | 238,789 |
January 26 2024 | $32.31 | $32.58 | $32.03 | $32.11 | 235,828 |
January 25 2024 | $31.80 | $32.30 | $31.60 | $32.04 | 270,004 |
January 24 2024 | $32.04 | $32.06 | $31.23 | $31.69 | 318,213 |
January 23 2024 | $31.51 | $32.12 | $31.40 | $31.62 | 346,727 |
January 22 2024 | $30.61 | $31.08 | $30.57 | $31.02 | 391,092 |
January 19 2024 | $30.45 | $30.54 | $30.01 | $30.43 | 297,864 |
January 18 2024 | $30.02 | $30.61 | $29.80 | $30.58 | 573,643 |
January 17 2024 | $30.22 | $30.42 | $29.67 | $29.88 | 525,968 |
January 16 2024 | $31.05 | $31.29 | $30.21 | $30.31 | 297,136 |
January 12 2024 | $31.39 | $31.89 | $31.08 | $31.35 | 430,488 |
January 11 2024 | $29.84 | $31.73 | $29.32 | $31.37 | 537,518 |
January 10 2024 | $29.76 | $30.37 | $29.66 | $30.02 | 297,893 |
January 09 2024 | $29.90 | $30.11 | $29.62 | $29.76 | 343,233 |
January 08 2024 | $29.79 | $30.50 | $29.66 | $30.43 | 303,524 |
January 05 2024 | $29.76 | $30.24 | $29.30 | $29.88 | 441,780 |
January 04 2024 | $30.12 | $30.40 | $29.86 | $30.02 | 461,105 |
January 03 2024 | $31.33 | $31.33 | $29.83 | $29.93 | 657,748 |
January 02 2024 | $31.88 | $32.21 | $31.33 | $31.55 | 747,381 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
