Indicators

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.59	51.07	49.74	50.04	267,698	-0.35(-0.70%)
Feb 25, 2021	52.96	52.96	50.40	50.40	154,032	-2.43(-4.60%)
Feb 24, 2021	51.30	53.15	51.28	52.82	223,612	+1.46(+2.85%)
Feb 23, 2021	49.70	51.59	49.38	51.36	215,713	+1.50(+3.00%)
Feb 22, 2021	47.54	50.09	47.54	49.87	422,196	+1.70(+3.52%)
Feb 19, 2021	46.92	50.45	46.08	48.17	376,880	-1.23(-2.49%)
Feb 18, 2021	49.49	50.00	49.24	49.40	163,173	-0.38(-0.77%)
Feb 17, 2021	48.95	50.19	48.95	49.78	136,774	+0.12(+0.25%)
Feb 16, 2021	50.46	50.64	49.66	49.66	112,875	-0.28(-0.55%)
Feb 12, 2021	50.00	50.46	49.55	49.93	108,804	-0.38(-0.76%)
Feb 11, 2021	49.88	50.49	49.14	50.31	139,325	+0.56(+1.13%)
Feb 10, 2021	50.05	50.45	49.16	49.75	118,780	+0.01(+0.02%)
Feb 09, 2021	49.89	50.27	48.80	49.74	146,520	-0.24(-0.48%)
Feb 08, 2021	48.70	50.05	48.55	49.98	172,154	+1.77(+3.68%)
Feb 05, 2021	48.53	48.53	47.26	48.21	111,742	+0.48(+1.00%)
Feb 04, 2021	47.52	48.66	47.52	47.73	184,547	+0.34(+0.72%)
Feb 03, 2021	46.89	47.51	46.13	47.39	129,234	+0.04(+0.08%)
Feb 02, 2021	47.64	47.92	46.74	47.35	113,699	+0.53(+1.14%)

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.