Indicators

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	56.71	56.71	55.47	55.59	113,828	-1.41(-2.47%)
Nov 27, 2019	56.78	57.40	56.56	57.00	148,009	+0.10(+0.18%)
Nov 26, 2019	56.44	57.18	56.11	56.89	129,229	+0.24(+0.43%)
Nov 25, 2019	56.08	57.07	56.00	56.65	160,357	+0.80(+1.43%)
Nov 22, 2019	55.31	55.92	55.10	55.85	128,121	+0.77(+1.39%)
Nov 21, 2019	55.00	55.19	54.39	55.08	145,835	+0.45(+0.82%)
Nov 20, 2019	54.47	55.25	54.32	54.63	240,817	-0.14(-0.26%)
Nov 19, 2019	55.26	55.86	54.77	54.77	157,851	-0.49(-0.88%)
Nov 18, 2019	55.71	55.83	55.12	55.26	150,518	-0.76(-1.35%)
Nov 15, 2019	56.55	56.55	55.69	56.02	773,321	-0.03(-0.05%)
Nov 14, 2019	56.19	56.23	55.74	56.05	231,626	-0.15(-0.27%)
Nov 13, 2019	55.79	56.44	55.33	56.20	225,623	-0.22(-0.38%)
Nov 12, 2019	56.72	56.72	55.95	56.41	185,040	-0.21(-0.36%)
Nov 11, 2019	56.02	56.84	55.87	56.62	164,826	+0.00(+0.00%)
Nov 08, 2019	56.34	56.91	55.87	56.62	216,205	-0.02(-0.03%)
Nov 07, 2019	57.90	58.25	56.49	56.64	251,926	-0.68(-1.19%)
Nov 06, 2019	56.90	57.63	56.46	57.32	209,028	+0.19(+0.33%)
Nov 05, 2019	57.54	57.90	57.10	57.13	337,448	-0.04(-0.07%)
Nov 04, 2019	56.88	57.55	56.52	57.17	285,250	+0.72(+1.28%)

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.