Indicators

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	35.59	36.12	32.65	34.47	343,318	-1.44(-4.01%)
Apr 25, 2024	35.80	36.19	35.43	35.91	261,424	-0.35(-0.97%)
Apr 24, 2024	36.00	36.44	35.64	36.26	196,489	+0.00(+0.00%)
Apr 23, 2024	35.90	36.64	35.90	36.26	171,279	+0.40(+1.12%)
Apr 22, 2024	35.89	36.21	35.51	35.86	281,652	+0.10(+0.28%)
Apr 19, 2024	35.91	36.45	35.50	35.76	323,202	-0.32(-0.89%)
Apr 18, 2024	35.49	36.70	35.30	36.08	481,602	+2.69(+8.06%)
Apr 17, 2024	34.30	34.30	33.36	33.39	226,114	-0.54(-1.59%)
Apr 16, 2024	34.14	34.36	33.50	33.93	219,376	-0.40(-1.17%)
Apr 15, 2024	35.30	35.68	34.16	34.33	226,576	-0.77(-2.19%)
Apr 12, 2024	35.76	36.08	34.97	35.10	227,838	-0.98(-2.72%)
Apr 11, 2024	35.66	36.17	35.47	36.08	176,922	+0.63(+1.78%)
Apr 10, 2024	35.41	35.99	35.12	35.45	299,819	-1.36(-3.69%)
Apr 09, 2024	36.06	36.82	35.68	36.81	214,614	+0.78(+2.16%)
Apr 08, 2024	36.09	36.52	35.99	36.03	137,976	+0.20(+0.56%)
Apr 05, 2024	35.06	35.93	35.06	35.83	204,136	+0.72(+2.05%)
Apr 04, 2024	35.61	35.98	34.95	35.11	311,934	-0.01(-0.03%)
Apr 03, 2024	35.13	35.96	34.76	35.12	500,711	-0.19(-0.54%)
Apr 02, 2024	35.94	36.53	35.05	35.31	432,257	-0.98(-2.70%)

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.