Indicators

Barnes Group (NY: B )

41.08 +0.13 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.81	12.90	12.32	12.73	494,548	-0.14(-1.08%)
Nov 27, 2009	12.75	13.13	12.45	12.87	182,941	-0.20(-1.51%)
Nov 25, 2009	13.32	13.38	13.00	13.07	510,872	-0.13(-0.99%)
Nov 24, 2009	13.50	13.54	13.11	13.20	550,152	-0.24(-1.77%)
Nov 23, 2009	13.78	14.00	13.35	13.44	456,708	-0.09(-0.67%)
Nov 20, 2009	13.56	13.61	13.41	13.53	424,087	-0.14(-1.02%)
Nov 19, 2009	13.78	13.78	13.25	13.67	463,560	-0.28(-2.00%)
Nov 18, 2009	14.18	14.23	13.81	13.95	369,871	-0.30(-2.08%)
Nov 17, 2009	14.18	14.37	14.17	14.24	203,548	-0.14(-0.97%)
Nov 16, 2009	14.09	14.43	14.05	14.38	419,633	+0.45(+3.24%)
Nov 13, 2009	13.87	14.05	13.64	13.93	326,144	+0.10(+0.71%)
Nov 12, 2009	14.14	14.49	13.78	13.83	314,817	-0.37(-2.60%)
Nov 11, 2009	14.08	14.35	13.95	14.20	377,480	+0.21(+1.53%)
Nov 10, 2009	14.49	14.64	13.93	13.99	495,500	-0.55(-3.78%)
Nov 09, 2009	14.20	14.54	14.08	14.54	417,688	+0.49(+3.51%)
Nov 06, 2009	14.05	14.35	13.85	14.05	427,451	-0.21(-1.50%)
Nov 05, 2009	13.90	14.30	13.84	14.26	573,344	+0.44(+3.15%)
Nov 04, 2009	13.86	14.21	13.71	13.82	503,733	+0.00(+0.00%)
Nov 03, 2009	13.34	13.91	13.29	13.82	516,197	+0.34(+2.56%)

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.