Indicators

Barnes Group (NY: B )

36.54 +0.34 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.89	42.17	41.55	41.55	267,460	-0.33(-0.78%)
Feb 27, 2023	42.48	42.49	41.80	41.87	165,196	-0.15(-0.35%)
Feb 24, 2023	41.73	42.02	41.42	42.02	176,894	-0.37(-0.88%)
Feb 23, 2023	42.51	42.82	42.05	42.40	170,054	+0.09(+0.21%)
Feb 22, 2023	41.77	42.82	41.77	42.31	356,487	+0.66(+1.59%)
Feb 21, 2023	42.16	42.35	41.64	41.65	229,118	-1.05(-2.46%)
Feb 17, 2023	46.52	46.52	42.30	42.70	362,766	-0.20(-0.46%)
Feb 16, 2023	43.03	43.28	42.70	42.89	272,324	-0.62(-1.42%)
Feb 15, 2023	43.23	43.90	43.22	43.51	205,129	-0.15(-0.34%)
Feb 14, 2023	43.75	44.58	43.34	43.66	217,416	-0.43(-0.98%)
Feb 13, 2023	43.85	44.32	43.66	44.09	263,248	+0.37(+0.85%)
Feb 10, 2023	44.19	44.44	43.66	43.72	179,025	-0.42(-0.96%)
Feb 09, 2023	45.11	45.28	44.13	44.14	152,853	-0.68(-1.51%)
Feb 08, 2023	44.68	45.06	44.46	44.82	165,278	-0.32(-0.72%)
Feb 07, 2023	44.60	45.54	44.60	45.14	160,758	+0.20(+0.44%)
Feb 06, 2023	44.89	45.13	44.30	44.95	140,384	-0.12(-0.26%)
Feb 03, 2023	44.60	45.23	44.52	45.06	269,793	+0.22(+0.48%)
Feb 02, 2023	44.61	45.48	44.49	44.85	187,828	+0.34(+0.77%)

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.