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, 2018	65.68	66.47	65.64	65.75	160,542	-0.09(-0.14%)
Sep 27, 2018	66.13	66.51	65.62	65.84	223,375	-0.30(-0.45%)
Sep 26, 2018	66.47	66.75	65.91	66.13	319,715	-0.40(-0.60%)
Sep 25, 2018	67.26	67.29	66.16	66.53	264,039	+0.39(+0.59%)
Sep 24, 2018	66.61	66.61	65.28	66.14	156,335	-0.19(-0.28%)
Sep 21, 2018	66.67	67.17	66.18	66.33	915,287	-0.23(-0.35%)
Sep 20, 2018	65.61	66.73	65.16	66.56	229,421	+1.56(+2.39%)
Sep 19, 2018	64.92	65.67	64.69	65.01	250,409	+0.13(+0.20%)
Sep 18, 2018	64.65	65.11	64.17	64.88	171,345	+0.31(+0.49%)
Sep 17, 2018	64.61	64.72	63.84	64.56	157,447	-0.05(-0.07%)
Sep 14, 2018	63.89	65.01	63.89	64.61	161,190	+0.69(+1.09%)
Sep 13, 2018	63.54	64.08	63.30	63.91	85,678	+0.64(+1.01%)
Sep 12, 2018	62.94	63.54	62.59	63.27	141,850	+0.25(+0.40%)
Sep 11, 2018	63.02	63.46	62.12	63.02	143,112	-0.29(-0.45%)
Sep 10, 2018	63.17	63.87	63.00	63.31	209,496	+0.34(+0.54%)
Sep 07, 2018	62.87	63.21	62.54	62.97	163,351	-0.14(-0.22%)
Sep 06, 2018	63.00	63.45	62.93	63.11	134,277	+0.27(+0.43%)
Sep 05, 2018	62.31	62.97	62.31	62.84	105,130	+0.39(+0.62%)

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.