Indicators

Barnes Group (NY: B )

41.08 +0.13 (+0.32%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.27	29.25	28.19	29.19	344,497	+0.99(+3.50%)
Jan 28, 2016	28.46	28.72	28.01	28.20	95,025	+0.05(+0.19%)
Jan 27, 2016	28.24	28.68	27.98	28.15	193,003	-0.22(-0.79%)
Jan 26, 2016	27.81	28.45	27.81	28.37	221,741	+0.77(+2.80%)
Jan 25, 2016	28.16	28.26	27.51	27.60	155,813	-0.72(-2.54%)
Jan 22, 2016	28.13	28.68	27.86	28.32	154,028	+0.60(+2.17%)
Jan 21, 2016	28.21	28.31	27.64	27.72	248,257	-0.46(-1.63%)
Jan 20, 2016	27.70	28.54	27.32	28.17	234,176	+0.10(+0.35%)
Jan 19, 2016	28.61	28.61	27.69	28.07	226,558	-0.20(-0.70%)
Jan 15, 2016	27.89	28.27	28.27	28.27	348,513	-0.55(-1.90%)
Jan 14, 2016	28.60	29.15	28.03	28.82	218,810	+0.40(+1.42%)
Jan 13, 2016	29.61	29.92	28.31	28.42	254,147	-1.19(-4.03%)
Jan 12, 2016	30.10	30.46	29.04	29.61	337,719	+0.38(+1.29%)
Jan 11, 2016	29.16	29.31	28.47	29.23	170,370	+0.27(+0.93%)
Jan 08, 2016	29.49	29.49	28.90	28.96	255,587	-0.34(-1.16%)
Jan 07, 2016	29.77	29.93	29.24	29.30	261,155	-1.10(-3.60%)
Jan 06, 2016	30.16	30.45	30.08	30.40	255,100	-0.23(-0.76%)
Jan 05, 2016	30.82	30.88	30.41	30.63	227,590	-0.17(-0.55%)

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.