Indicators

Barnes Group (NY: B )

38.25 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.84	17.70	16.83	17.51	532,266	+0.62(+3.68%)
Jan 30, 2007	16.66	16.91	16.63	16.89	123,282	+0.29(+1.77%)
Jan 29, 2007	16.49	16.72	16.42	16.60	485,057	+0.02(+0.10%)
Jan 26, 2007	16.34	16.61	16.19	16.58	589,871	+0.24(+1.45%)
Jan 25, 2007	16.88	16.97	16.16	16.34	331,565	-0.56(-3.29%)
Jan 24, 2007	17.15	17.17	16.85	16.90	146,520	-0.21(-1.24%)
Jan 23, 2007	16.67	17.15	16.62	17.11	172,081	+0.38(+2.30%)
Jan 22, 2007	16.94	17.00	16.54	16.73	158,750	-0.17(-1.02%)
Jan 19, 2007	16.64	16.96	16.50	16.90	328,019	+0.19(+1.12%)
Jan 18, 2007	17.16	17.20	16.69	16.71	290,838	-0.50(-2.90%)
Jan 17, 2007	17.19	17.32	17.09	17.21	133,188	+0.02(+0.14%)
Jan 16, 2007	17.43	17.45	17.09	17.19	201,067	-0.22(-1.27%)
Jan 12, 2007	17.31	17.44	17.28	17.41	100,411	+0.07(+0.38%)
Jan 11, 2007	17.02	17.41	17.01	17.34	130,253	+0.32(+1.87%)
Jan 10, 2007	16.97	17.09	16.87	17.02	340,127	-0.03(-0.19%)
Jan 09, 2007	17.02	17.11	16.61	17.06	196,786	+0.00(+0.00%)
Jan 08, 2007	16.90	17.12	16.69	17.06	310,040	+0.11(+0.63%)
Jan 05, 2007	17.19	17.42	16.93	16.95	224,305	-0.39(-2.26%)
Jan 04, 2007	17.47	17.61	16.95	17.34	470,380	-0.30(-1.71%)

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.