Indicators

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	13.33	13.39	13.06	13.25	281,023	-0.02(-0.19%)
Feb 25, 2010	12.86	13.28	12.84	13.28	225,660	+0.24(+1.84%)
Feb 24, 2010	13.01	13.15	12.95	13.04	235,109	+0.10(+0.77%)
Feb 23, 2010	13.16	13.21	12.93	12.94	344,579	-0.27(-2.05%)
Feb 22, 2010	13.28	13.34	13.08	13.21	203,035	-0.03(-0.25%)
Feb 19, 2010	13.22	13.45	13.09	13.24	589,842	-0.49(-3.59%)
Feb 18, 2010	12.88	13.82	12.77	13.73	651,741	+0.39(+2.95%)
Feb 17, 2010	13.27	13.53	13.17	13.34	764,767	+0.17(+1.31%)
Feb 16, 2010	13.29	13.35	13.08	13.17	423,973	+0.05(+0.38%)
Feb 12, 2010	12.68	13.12	13.12	13.12	304,163	+0.30(+2.30%)
Feb 11, 2010	12.63	12.92	12.48	12.82	256,572	+0.11(+0.90%)
Feb 10, 2010	12.68	12.76	12.39	12.71	207,382	-0.05(-0.39%)
Feb 09, 2010	12.68	12.81	12.55	12.76	216,762	+0.24(+1.90%)
Feb 08, 2010	12.64	12.66	12.40	12.52	234,142	-0.19(-1.49%)
Feb 05, 2010	12.70	12.72	12.31	12.71	245,433	-0.01(-0.06%)
Feb 04, 2010	13.12	13.14	12.68	12.72	258,314	-0.50(-3.79%)
Feb 03, 2010	13.25	13.42	13.07	13.22	185,550	-0.12(-0.86%)
Feb 02, 2010	13.29	13.48	13.18	13.33	386,935	+0.03(+0.25%)

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.