Indicators

Barnes Group (NY: B )

38.75 +0.15 (+0.39%)

Streaming Delayed Price Updated: 2:21 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	49.98	51.36	49.43	49.96	478,775	+1.56(+3.23%)
Apr 27, 2017	48.08	48.90	48.08	48.39	229,674	+0.18(+0.38%)
Apr 26, 2017	47.77	48.46	47.39	48.21	222,674	+0.35(+0.74%)
Apr 25, 2017	47.35	48.03	47.27	47.86	217,594	+0.87(+1.86%)
Apr 24, 2017	47.76	48.22	46.65	46.98	313,717	+0.25(+0.53%)
Apr 21, 2017	46.59	47.03	46.47	46.74	174,766	+0.16(+0.35%)
Apr 20, 2017	45.92	46.68	45.62	46.58	135,092	+0.93(+2.03%)
Apr 19, 2017	45.84	46.12	45.52	45.65	123,474	+0.06(+0.14%)
Apr 18, 2017	45.18	45.64	44.98	45.59	128,672	-0.05(-0.12%)
Apr 17, 2017	45.01	45.68	44.89	45.64	111,817	+0.82(+1.83%)
Apr 13, 2017	45.19	45.69	44.81	44.82	160,684	-0.54(-1.18%)
Apr 12, 2017	46.29	46.29	45.20	45.36	156,660	-1.18(-2.54%)
Apr 11, 2017	46.17	46.61	45.80	46.54	455,956	+0.28(+0.61%)
Apr 10, 2017	46.38	46.78	45.88	46.26	90,607	-0.14(-0.29%)
Apr 07, 2017	46.44	46.65	45.70	46.39	273,783	-0.06(-0.14%)
Apr 06, 2017	45.72	46.73	45.68	46.46	179,532	+0.64(+1.39%)
Apr 05, 2017	46.76	46.94	45.67	45.82	377,826	-0.53(-1.14%)
Apr 04, 2017	45.69	46.69	45.69	46.35	352,365	+0.91(+2.00%)

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.