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 (%)
Sep 28, 2007	26.61	26.69	26.09	26.20	541,817	-0.48(-1.78%)
Sep 27, 2007	26.56	26.75	26.30	26.68	350,695	+0.33(+1.25%)
Sep 26, 2007	26.48	26.75	26.02	26.35	382,975	+0.13(+0.50%)
Sep 25, 2007	26.40	26.96	25.78	26.22	384,436	-0.14(-0.53%)
Sep 24, 2007	26.20	26.89	25.91	26.36	262,503	+0.03(+0.12%)
Sep 21, 2007	26.45	26.92	26.25	26.33	623,187	+0.12(+0.47%)
Sep 20, 2007	26.57	26.65	26.01	26.20	605,890	-0.44(-1.66%)
Sep 19, 2007	27.08	27.48	26.55	26.65	640,606	-0.30(-1.10%)
Sep 18, 2007	25.83	26.96	25.49	26.94	465,928	+1.21(+4.72%)
Sep 17, 2007	25.65	25.86	25.32	25.73	788,851	+0.00(+0.00%)
Sep 14, 2007	25.10	25.84	24.71	25.73	490,656	+0.62(+2.49%)
Sep 13, 2007	25.08	25.53	24.96	25.10	304,894	+0.09(+0.36%)
Sep 12, 2007	25.70	25.74	24.98	25.01	537,066	-0.73(-2.84%)
Sep 11, 2007	25.10	25.92	25.10	25.74	535,605	+0.73(+2.92%)
Sep 10, 2007	25.51	25.67	24.43	25.01	369,697	-0.28(-1.10%)
Sep 07, 2007	25.39	25.59	25.06	25.29	413,184	-0.59(-2.28%)
Sep 06, 2007	25.88	26.06	25.09	25.88	353,862	+0.01(+0.03%)
Sep 05, 2007	26.06	26.52	25.65	25.88	351,060	-0.46(-1.75%)

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.