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 (%)
Feb 28, 2018	57.03	57.27	55.31	55.32	238,963	-1.65(-2.90%)
Feb 27, 2018	58.20	58.57	56.98	56.98	286,365	-1.29(-2.22%)
Feb 26, 2018	58.43	58.50	57.44	58.27	212,307	-0.16(-0.27%)
Feb 23, 2018	59.25	59.25	57.57	58.42	225,327	-0.41(-0.70%)
Feb 22, 2018	57.98	59.47	57.98	58.84	278,068	+1.13(+1.96%)
Feb 21, 2018	56.13	58.82	55.78	57.71	299,976	+1.79(+3.21%)
Feb 20, 2018	58.53	59.09	55.78	55.92	285,023	-2.62(-4.47%)
Feb 16, 2018		58.53	58.53	58.53	0	+0.97(+1.69%)
Feb 15, 2018	56.20	57.56	56.20	57.56	181,541	+1.80(+3.23%)
Feb 14, 2018	54.47	55.94	54.41	55.76	387,550	+0.69(+1.25%)
Feb 13, 2018	54.91	55.33	54.42	55.07	177,160	-0.15(-0.27%)
Feb 12, 2018	54.83	55.79	54.45	55.22	262,203	+0.49(+0.89%)
Feb 09, 2018	54.81	55.21	53.39	54.73	386,257	+0.48(+0.88%)
Feb 08, 2018	56.19	56.34	54.23	54.26	200,327	-1.78(-3.18%)
Feb 07, 2018	56.23	56.93	55.86	56.04	271,924	-0.18(-0.33%)
Feb 06, 2018	55.21	56.67	54.68	56.23	314,236	-0.93(-1.63%)
Feb 05, 2018	58.26	58.87	56.38	57.16	132,680	-1.67(-2.84%)
Feb 02, 2018	60.06	60.43	58.74	58.83	180,173	-1.77(-2.92%)

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.