Indicators

Barnes Group (NY: B )

39.83 -0.79 (-1.94%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	49.18	50.96	49.18	50.57	427,500	-0.49(-0.96%)
Feb 27, 2020	52.10	53.39	50.81	51.06	356,441	-2.30(-4.31%)
Feb 26, 2020	54.35	54.81	53.25	53.36	159,403	-0.58(-1.08%)
Feb 25, 2020	57.10	57.20	53.77	53.94	208,298	-3.19(-5.59%)
Feb 24, 2020	60.37	60.37	57.08	57.14	323,793	-5.11(-8.21%)
Feb 21, 2020	62.16	64.42	61.56	62.25	280,153	-0.11(-0.18%)
Feb 20, 2020	60.47	62.43	60.47	62.36	258,559	+1.61(+2.64%)
Feb 19, 2020	61.17	61.19	60.59	60.75	223,529	-0.28(-0.46%)
Feb 18, 2020	60.89	61.18	60.39	61.03	200,324	-0.08(-0.12%)
Feb 14, 2020	62.10	62.10	60.81	61.11	259,069	-0.97(-1.56%)
Feb 13, 2020	61.77	62.52	61.77	62.08	149,340	-0.10(-0.17%)
Feb 12, 2020	62.89	63.20	62.10	62.18	244,363	+0.07(+0.11%)
Feb 11, 2020	61.99	62.77	61.80	62.11	168,921	+0.79(+1.29%)
Feb 10, 2020	60.96	61.46	60.84	61.33	230,640	+0.20(+0.32%)
Feb 07, 2020	61.91	62.06	60.68	61.13	168,453	-1.16(-1.85%)
Feb 06, 2020	63.22	63.22	61.97	62.28	155,010	-0.56(-0.90%)
Feb 05, 2020	62.23	62.92	61.28	62.85	206,579	+0.62(+1.00%)
Feb 04, 2020	61.82	62.56	61.82	62.23	126,295	+1.47(+2.41%)

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.