Indicators

Barnes Group (NY: B )

38.36 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.48	13.58	13.15	13.17	230,814	-0.22(-1.66%)
Jan 28, 2010	13.75	13.82	13.39	13.39	210,200	-0.29(-2.10%)
Jan 27, 2010	13.49	13.74	13.32	13.68	368,205	+0.09(+0.66%)
Jan 26, 2010	13.86	13.87	13.57	13.59	174,063	-0.34(-2.42%)
Jan 25, 2010	14.09	14.15	13.70	13.92	244,534	-0.09(-0.64%)
Jan 22, 2010	14.05	14.27	13.90	14.01	453,970	-0.04(-0.29%)
Jan 21, 2010	14.56	14.74	13.99	14.05	279,133	-0.52(-3.55%)
Jan 20, 2010	14.61	14.89	14.49	14.57	314,826	-0.20(-1.33%)
Jan 19, 2010	14.24	14.79	14.17	14.77	477,278	+0.53(+3.69%)
Jan 15, 2010	14.44	14.24	14.24	14.24	421,833	-0.17(-1.20%)
Jan 14, 2010	14.30	14.47	14.29	14.42	157,901	+0.02(+0.17%)
Jan 13, 2010	14.14	14.41	14.04	14.39	295,904	+0.36(+2.57%)
Jan 12, 2010	14.23	14.28	13.95	14.03	168,573	-0.37(-2.57%)
Jan 11, 2010	14.48	14.53	14.29	14.40	180,826	+0.07(+0.52%)
Jan 08, 2010	14.31	14.46	14.19	14.33	552,718	-0.09(-0.63%)
Jan 07, 2010	14.20	14.42	14.02	14.42	273,856	+0.18(+1.27%)
Jan 06, 2010	13.77	14.28	13.69	14.24	552,552	+0.43(+3.09%)
Jan 05, 2010	14.03	14.10	13.78	13.81	357,760	-0.21(-1.47%)

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.