The highest closing price for Barnes (B) last month was $47.26, last Tuesday. It was up 0.8% for the month. The latest price is $47.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2024 | $47.29 | $47.31 | $47.25 | $47.26 | 586,718 |
December 30 2024 | $47.22 | $47.29 | $47.20 | $47.26 | 412,374 |
December 27 2024 | $47.18 | $47.23 | $47.18 | $47.21 | 389,624 |
December 26 2024 | $47.16 | $47.40 | $47.16 | $47.20 | 325,581 |
December 24 2024 | $47.17 | $47.20 | $47.14 | $47.18 | 238,229 |
December 23 2024 | $47.17 | $47.20 | $47.13 | $47.14 | 580,509 |
December 20 2024 | $47.12 | $47.16 | $47.11 | $47.16 | 1,879,929 |
December 19 2024 | $47.16 | $47.20 | $47.11 | $47.13 | 664,861 |
December 18 2024 | $47.17 | $47.18 | $47.10 | $47.11 | 1,196,691 |
December 17 2024 | $47.10 | $47.20 | $47.10 | $47.17 | 1,326,761 |
December 16 2024 | $47.06 | $47.13 | $47.05 | $47.11 | 649,272 |
December 13 2024 | $47.04 | $47.10 | $47.04 | $47.07 | 347,563 |
December 12 2024 | $47.04 | $47.07 | $47.03 | $47.05 | 402,739 |
December 11 2024 | $47.11 | $47.11 | $47.01 | $47.04 | 386,853 |
December 10 2024 | $47.01 | $47.05 | $47.00 | $47.00 | 424,714 |
December 09 2024 | $46.99 | $47.05 | $46.99 | $47.02 | 323,723 |
December 06 2024 | $47.05 | $47.05 | $46.98 | $46.98 | 508,756 |
December 05 2024 | $46.99 | $47.08 | $46.95 | $46.95 | 567,530 |
December 04 2024 | $47.06 | $47.13 | $46.97 | $47.00 | 714,581 |
December 03 2024 | $47.00 | $47.14 | $46.93 | $47.06 | 335,714 |
December 02 2024 | $46.88 | $46.96 | $46.86 | $46.94 | 733,935 |
Daily pricing data for Barnes dates back to 11/5/1984, and may be incomplete.
