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 (%)
Feb 27, 2009	7.487	8.008	7.396	7.651	0	+0.04(+0.54%)
Feb 26, 2009	7.725	7.766	7.520	7.610	685,624	+0.00(+0.00%)
Feb 25, 2009	8.053	8.053	7.495	7.610	590,507	-0.48(-5.89%)
Feb 24, 2009	7.873	8.127	7.651	8.086	979,588	+0.33(+4.23%)
Feb 23, 2009	8.308	8.455	7.700	7.758	660,324	-0.50(-6.06%)
Feb 20, 2009	8.513	8.603	7.676	8.258	1,161,188	-0.44(-5.09%)
Feb 19, 2009	9.605	9.925	8.628	8.702	1,401,521	+0.25(+3.01%)
Feb 18, 2009	8.472	8.652	8.242	8.447	609,416	+0.04(+0.49%)
Feb 17, 2009	8.899	8.899	8.382	8.406	523,948	-0.73(-8.00%)
Feb 13, 2009	9.211	9.432	9.022	9.137	370,731	-0.09(-0.98%)
Feb 12, 2009	9.137	9.358	8.817	9.227	508,448	-0.04(-0.44%)
Feb 11, 2009	9.046	9.465	9.046	9.268	612,726	+0.32(+3.58%)
Feb 10, 2009	9.818	10.02	8.784	8.948	988,061	-0.84(-8.56%)
Feb 09, 2009	9.670	10.03	9.613	9.785	555,013	+0.04(+0.42%)
Feb 06, 2009	9.580	9.867	9.367	9.744	562,757	+0.32(+3.40%)
Feb 05, 2009	8.915	9.596	8.882	9.424	980,853	+0.39(+4.36%)
Feb 04, 2009	9.194	9.506	8.907	9.030	589,791	-0.13(-1.43%)
Feb 03, 2009	9.375	9.408	8.956	9.161	572,981	-0.16(-1.76%)

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.