Indicators

Barnes Group (NY: B )

40.62 -0.44 (-1.07%)

Official Closing 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 (%)
Sep 30, 2013	29.92	30.60	29.91	30.50	427,720	+0.10(+0.34%)
Sep 27, 2013	30.07	30.43	29.99	30.39	410,501	-0.11(-0.37%)
Sep 26, 2013	30.38	30.62	30.27	30.51	232,434	+0.13(+0.43%)
Sep 25, 2013	30.45	30.65	30.23	30.38	202,191	-0.10(-0.32%)
Sep 24, 2013	30.50	30.60	30.30	30.47	306,588	-0.06(-0.20%)
Sep 23, 2013	30.96	30.96	30.37	30.53	453,356	-0.51(-1.63%)
Sep 20, 2013	30.49	31.19	29.99	31.04	1,210,979	+0.73(+2.42%)
Sep 19, 2013	30.31	30.43	30.14	30.31	359,625	+0.07(+0.23%)
Sep 18, 2013	29.76	30.31	29.72	30.24	242,451	+0.39(+1.32%)
Sep 17, 2013	29.55	29.87	29.40	29.84	287,373	+0.30(+1.00%)
Sep 16, 2013	29.67	29.77	29.35	29.55	407,010	+0.19(+0.65%)
Sep 13, 2013	29.18	29.69	28.81	29.35	635,187	+0.50(+1.73%)
Sep 12, 2013	28.80	29.38	28.72	28.86	480,413	+0.48(+1.69%)
Sep 11, 2013	28.42	28.65	28.33	28.38	374,298	-0.23(-0.79%)
Sep 10, 2013	28.84	28.86	28.53	28.60	396,085	-0.12(-0.43%)
Sep 09, 2013	28.11	28.76	28.11	28.72	258,910	+0.66(+2.33%)
Sep 06, 2013	28.17	28.31	27.78	28.07	272,246	+0.05(+0.19%)
Sep 05, 2013	27.90	28.21	27.83	28.02	237,759	+0.21(+0.75%)
Sep 04, 2013	27.58	27.87	27.51	27.81	230,047	+0.20(+0.73%)

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.