Indicators

Barnes Group (NY: B )

38.38 +0.18 (+0.47%)

Streaming Delayed Price Updated: 3:46 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	9.763	10.96	9.763	10.95	250,634	+1.07(+10.84%)
Nov 26, 2008	9.068	9.951	8.822	9.877	711,112	+0.63(+6.81%)
Nov 25, 2008	8.732	9.329	8.503	9.247	959,151	+0.59(+6.80%)
Nov 24, 2008	8.160	8.904	7.943	8.659	959,020	+0.65(+8.06%)
Nov 21, 2008	7.669	8.070	6.958	8.013	1,061,381	+0.38(+5.04%)
Nov 20, 2008	8.209	8.285	7.571	7.629	1,151,317	-0.61(-7.35%)
Nov 19, 2008	9.558	9.558	8.209	8.234	419,249	-1.06(-11.43%)
Nov 18, 2008	9.550	9.730	8.830	9.297	521,590	-0.25(-2.65%)
Nov 17, 2008	9.615	9.910	9.321	9.550	597,515	-0.15(-1.52%)
Nov 14, 2008	10.15	10.52	9.697	9.697	0	-0.65(-6.25%)
Nov 13, 2008	10.17	10.39	9.141	10.34	1,071,108	+0.26(+2.60%)
Nov 12, 2008	10.93	10.93	9.893	10.08	675,985	-0.74(-6.80%)
Nov 11, 2008	11.06	11.21	10.56	10.82	618,314	-0.32(-2.86%)
Nov 10, 2008	11.57	11.59	11.04	11.14	589,386	-0.06(-0.51%)
Nov 07, 2008	11.26	11.46	10.92	11.19	763,384	+0.09(+0.81%)
Nov 06, 2008	10.58	11.45	10.44	11.10	1,160,216	+0.45(+4.22%)
Nov 05, 2008	11.23	11.57	10.60	10.65	1,058,809	-0.76(-6.66%)
Nov 04, 2008	11.73	11.76	11.26	11.41	1,006,176	+0.00(+0.00%)

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.