Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.49	56.49	55.25	55.36	114,288	-1.40(-2.47%)
Nov 27, 2019	56.55	57.17	56.34	56.77	148,607	+0.10(+0.18%)
Nov 26, 2019	56.21	56.95	55.89	56.66	129,751	+0.24(+0.43%)
Nov 25, 2019	55.86	56.84	55.77	56.42	161,005	+0.80(+1.43%)
Nov 22, 2019	55.08	55.70	54.88	55.63	128,639	+0.77(+1.39%)
Nov 21, 2019	54.78	54.97	54.17	54.86	146,425	+0.45(+0.82%)
Nov 20, 2019	54.25	55.03	54.10	54.41	241,791	-0.14(-0.26%)
Nov 19, 2019	55.04	55.63	54.55	54.55	158,489	-0.49(-0.88%)
Nov 18, 2019	55.49	55.61	54.90	55.04	151,126	-0.76(-1.35%)
Nov 15, 2019	56.32	56.32	55.46	55.79	776,447	-0.03(-0.05%)
Nov 14, 2019	55.96	56.01	55.52	55.82	232,563	-0.15(-0.27%)
Nov 13, 2019	55.57	56.21	55.10	55.97	226,535	-0.21(-0.38%)
Nov 12, 2019	56.49	56.49	55.72	56.18	185,788	-0.21(-0.36%)
Nov 11, 2019	55.79	56.61	55.64	56.39	165,492	+0.00(+0.00%)
Nov 08, 2019	56.11	56.68	55.64	56.39	217,079	-0.02(-0.03%)
Nov 07, 2019	57.67	58.02	56.26	56.41	252,945	-0.68(-1.19%)
Nov 06, 2019	56.67	57.40	56.23	57.09	209,873	+0.19(+0.33%)
Nov 05, 2019	57.30	57.67	56.87	56.90	338,812	-0.04(-0.07%)
Nov 04, 2019	56.65	57.32	56.30	56.94	286,403	+0.72(+1.28%)

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.