Indicators

Barnes Group (NY: B )

37.78 -0.47 (-1.23%)

Official Closing Price Updated: 7:00 PM EDT, Jun 4, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.637	7.768	7.618	7.741	433,689	+0.10(+1.36%)
Jan 30, 2006	7.604	7.676	7.594	7.637	166,088	-0.01(-0.11%)
Jan 27, 2006	7.714	7.743	7.616	7.645	260,751	-0.07(-0.90%)
Jan 26, 2006	7.676	7.725	7.647	7.714	456,682	+0.05(+0.64%)
Jan 25, 2006	7.598	7.684	7.588	7.665	208,895	+0.03(+0.35%)
Jan 24, 2006	7.624	7.680	7.592	7.639	378,408	-0.01(-0.08%)
Jan 23, 2006	7.524	7.680	7.410	7.645	630,843	+0.11(+1.44%)
Jan 20, 2006	7.637	7.665	7.532	7.537	430,998	-0.05(-0.62%)
Jan 19, 2006	7.371	7.604	7.359	7.584	420,969	+0.25(+3.34%)
Jan 18, 2006	7.342	7.383	7.320	7.338	406,048	-0.00(-0.06%)
Jan 17, 2006	7.359	7.389	7.175	7.342	557,950	+0.24(+3.37%)
Jan 13, 2006	7.138	7.175	7.042	7.103	330,465	-0.04(-0.60%)
Jan 12, 2006	7.056	7.214	7.019	7.146	398,221	+0.09(+1.33%)
Jan 11, 2006	7.087	7.087	6.970	7.052	346,119	-0.03(-0.46%)
Jan 10, 2006	6.887	7.099	6.860	7.085	382,077	+0.17(+2.39%)
Jan 09, 2006	6.901	6.954	6.891	6.919	386,969	+0.02(+0.27%)
Jan 06, 2006	6.694	6.901	6.682	6.901	514,899	+0.22(+3.37%)
Jan 05, 2006	6.709	6.709	6.664	6.676	304,292	-0.02(-0.27%)
Jan 04, 2006	6.604	6.745	6.600	6.694	369,357	+0.08(+1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.