Indicators

Barnes Group (NY: B )

40.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.61	51.29	49.95	51.23	262,085	+1.05(+2.10%)
May 27, 2021	49.64	50.58	49.50	50.18	191,646	+1.22(+2.49%)
May 26, 2021	48.19	49.10	48.14	48.96	106,472	+0.82(+1.69%)
May 25, 2021	49.20	49.88	48.11	48.14	133,580	-0.96(-1.95%)
May 24, 2021	49.26	49.26	48.69	49.10	92,208	+0.09(+0.18%)
May 21, 2021	49.20	49.47	48.52	49.01	108,275	+0.42(+0.87%)
May 20, 2021	48.11	48.69	47.81	48.59	105,452	+0.34(+0.71%)
May 19, 2021	47.86	48.29	47.12	48.25	125,565	-0.45(-0.92%)
May 18, 2021	49.34	49.58	48.61	48.70	115,172	-0.84(-1.70%)
May 17, 2021	49.59	49.80	48.88	49.54	122,489	-0.62(-1.24%)
May 14, 2021	49.55	50.30	49.38	50.16	82,337	+0.99(+2.02%)
May 13, 2021	47.57	49.47	47.54	49.16	116,022	+1.51(+3.17%)
May 12, 2021	49.20	49.43	47.51	47.65	125,809	-1.68(-3.41%)
May 11, 2021	49.19	50.05	48.92	49.34	228,549	-0.83(-1.66%)
May 10, 2021	51.65	51.91	50.20	50.17	156,454	-1.15(-2.24%)
May 07, 2021	50.46	51.49	50.46	51.32	145,217	+0.44(+0.86%)
May 06, 2021	49.54	50.88	49.24	50.88	233,911	+1.49(+3.02%)
May 05, 2021	49.49	49.77	48.98	49.38	148,412	+0.06(+0.12%)
May 04, 2021	48.57	49.66	48.57	49.33	218,062	+0.05(+0.10%)

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.