Indicators

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	25.93	26.31	25.87	26.10	411,128	-0.01(-0.03%)
Jun 27, 2013	25.69	26.13	25.64	26.11	253,327	+0.57(+2.25%)
Jun 26, 2013	25.73	25.79	25.47	25.54	180,417	+0.01(+0.03%)
Jun 25, 2013	25.47	25.58	25.25	25.53	277,004	+0.24(+0.96%)
Jun 24, 2013	25.29	25.54	25.23	25.29	245,240	-0.38(-1.49%)
Jun 21, 2013	25.30	25.72	25.24	25.67	548,369	+0.44(+1.72%)
Jun 20, 2013	25.03	25.34	24.87	25.23	286,864	-0.26(-1.02%)
Jun 19, 2013	25.70	25.88	25.43	25.49	149,428	-0.44(-1.68%)
Jun 18, 2013	25.66	25.99	25.50	25.93	226,394	+0.27(+1.05%)
Jun 17, 2013	25.61	25.68	25.42	25.66	212,099	+0.23(+0.89%)
Jun 14, 2013	25.75	25.75	25.24	25.43	200,753	-0.32(-1.25%)
Jun 13, 2013	25.39	25.78	25.33	25.76	223,904	+0.37(+1.44%)
Jun 12, 2013	25.77	25.82	25.38	25.39	160,194	-0.26(-1.02%)
Jun 11, 2013	25.67	25.96	25.45	25.65	112,400	-0.38(-1.47%)
Jun 10, 2013	26.11	26.16	25.89	26.03	151,276	-0.04(-0.17%)
Jun 07, 2013	25.98	26.24	25.93	26.08	184,363	+0.17(+0.67%)
Jun 06, 2013	25.66	25.92	25.52	25.90	178,926	+0.24(+0.92%)
Jun 05, 2013	28.16	28.16	25.65	25.67	206,447	-0.54(-2.06%)
Jun 04, 2013	26.45	26.77	25.96	26.21	218,230	-0.20(-0.76%)

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.