Stockscreener 앱 받기
46.69
0.02%
0.010
시간 외 거래:
46.61
-0.08
-0.17%
Barnes Group Inc 주식 (B) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $46.75 | $46.69 | $0.06 | 469,644.0 | +0.02% |
| 2024-11-15 | $46.78 | $46.68 | $0.10 | 552,322.0 | +0.00% |
| 2024-11-14 | $46.76 | $46.68 | $0.08 | 830,872.0 | +0.15% |
| 2024-11-13 | $46.74 | $46.61 | $0.13 | 682,704.0 | -0.09% |
| 2024-11-12 | $46.76 | $46.63 | $0.13 | 1,219,289.0 | -0.09% |
| 2024-11-11 | $46.79 | $46.68 | $0.11 | 362,918.0 | -0.02% |
| 2024-11-08 | $46.73 | $46.65 | $0.08 | 341,339.0 | +0.15% |
| 2024-11-07 | $46.85 | $46.63 | $0.22 | 538,111.0 | +0.06% |
| 2024-11-06 | $47.40 | $46.56 | $0.84 | 1,533,664.0 | -0.21% |
| 2024-11-05 | $46.77 | $46.69 | $0.08 | 634,490.0 | -0.09% |
| 2024-11-04 | $46.79 | $46.73 | $0.06 | 615,522.0 | -0.02% |
| 2024-11-01 | $46.80 | $46.72 | $0.085 | 581,851.0 | -0.02% |
| 2024-10-31 | $46.83 | $46.74 | $0.09 | 548,597.0 | -0.04% |
| 2024-10-30 | $46.81 | $46.74 | $0.07 | 395,907.0 | -0.02% |
| 2024-10-29 | $46.79 | $46.67 | $0.12 | 455,646.0 | +0.02% |
| 2024-10-28 | $47.12 | $46.62 | $0.50 | 825,928.0 | -0.26% |
| 2024-10-25 | $47.03 | $46.65 | $0.38 | 990,170.0 | +0.43% |
| 2024-10-24 | $46.72 | $46.65 | $0.07 | 534,427.0 | +0.06% |
| 2024-10-23 | $46.69 | $46.62 | $0.07 | 270,457.0 | +0.09% |
| 2024-10-22 | $46.71 | $46.55 | $0.16 | 492,608.0 | +0.19% |
| 2024-10-21 | $46.66 | $46.54 | $0.12 | 583,209.0 | -0.15% |
Barnes Group Inc 주식 (B) 연도별 가격 이력
이 심층 분석에서는 Barnes Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 B 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Barnes Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Barnes Group Inc 주식 (B) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $47.40 | $46.56 | $0.84 | 8,832,370.0 | -0.15% |
| 2024-10 | $47.12 | $38.32 | $8.80 | 26,758,508.0 | +15.71% |
| 2024-09 | $40.59 | $33.76 | $6.83 | 7,326,221.0 | +0.92% |
| 2024-08 | $41.11 | $35.52 | $5.59 | 4,970,251.0 | -0.74% |
| 2024-07 | $45.24 | $38.03 | $7.21 | 8,018,473.0 | -2.58% |
| 2024-06 | $42.87 | $36.15 | $6.72 | 6,560,587.0 | +7.59% |
| 2024-05 | $41.66 | $34.53 | $7.12 | 5,352,624.0 | +10.86% |
| 2024-04 | $37.54 | $32.65 | $4.89 | 5,855,434.0 | -6.54% |
| 2024-03 | $38.49 | $34.41 | $4.08 | 5,878,145.0 | +6.33% |
| 2024-02 | $37.62 | $32.45 | $5.17 | 6,546,045.0 | +5.53% |
| 2024-01 | $34.39 | $29.68 | $4.71 | 8,494,607.0 | +1.47% |
Barnes Group Inc 주식 (B) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.09 | $26.07 | $7.02 | 7,247,660.0 | +23.69% |
| 2023-11 | $26.63 | $20.60 | $6.03 | 11,488,438.0 | +26.89% |
| 2023-10 | $33.93 | $18.79 | $15.14 | 11,464,775.0 | -38.80% |
| 2023-09 | $39.96 | $33.80 | $6.16 | 4,217,580.0 | -13.56% |
| 2023-08 | $39.86 | $37.42 | $2.44 | 3,590,887.0 | +0.00% |
| 2023-07 | $43.66 | $38.01 | $5.65 | 3,694,996.0 | -6.85% |
| 2023-06 | $42.97 | $39.13 | $3.84 | 5,407,917.0 | +7.22% |
| 2023-05 | $42.64 | $39.01 | $3.63 | 3,071,798.0 | -6.38% |
| 2023-04 | $43.09 | $37.24 | $5.85 | 3,047,566.0 | +4.34% |
| 2023-03 | $42.90 | $36.92 | $5.98 | 6,401,823.0 | -4.41% |
| 2023-02 | $47.36 | $42.01 | $5.35 | 4,105,577.0 | -4.79% |
| 2023-01 | $44.58 | $40.80 | $3.78 | 2,996,774.0 | +8.35% |
Barnes Group Inc 주식 (B) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $43.12 | $38.69 | $4.43 | 4,379,674.0 | -4.09% |
| 2022-11 | $42.64 | $34.42 | $8.22 | 4,700,123.0 | +20.41% |
| 2022-10 | $36.85 | $28.83 | $8.02 | 5,140,059.0 | +22.47% |
| 2022-09 | $33.38 | $27.93 | $5.45 | 5,979,571.0 | -6.99% |
| 2022-08 | $35.57 | $30.97 | $4.60 | 3,667,647.0 | -8.19% |
| 2022-07 | $34.98 | $29.60 | $5.38 | 3,347,603.0 | +8.61% |
| 2022-06 | $37.31 | $30.22 | $7.09 | 4,280,905.0 | -13.57% |
| 2022-05 | $36.25 | $31.08 | $5.17 | 7,171,819.0 | +7.30% |
| 2022-04 | $40.59 | $33.06 | $7.53 | 4,673,927.0 | -16.45% |
| 2022-03 | $46.32 | $39.87 | $6.45 | 5,774,746.0 | -13.48% |
| 2022-02 | $48.42 | $43.98 | $4.44 | 3,746,440.0 | +2.83% |
| 2022-01 | $48.79 | $43.59 | $5.20 | 2,820,439.0 | -3.05% |
0.56%
1.06%
자본화:
|
볼륨(24시간):