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 (%)
Sep 29, 2017	64.43	64.85	64.33	64.59	201,554	+0.11(+0.17%)
Sep 28, 2017	64.35	64.64	63.62	64.48	188,805	+0.06(+0.09%)
Sep 27, 2017		64.81		64.43	397,977	+1.48(+2.35%)
Sep 26, 2017	63.43	63.55	62.56	62.95	256,510	-0.25(-0.39%)
Sep 25, 2017	62.87	64.96	62.35	63.20	509,974	+0.37(+0.58%)
Sep 22, 2017	62.92	63.14	62.51	62.83	415,213	-0.08(-0.13%)
Sep 21, 2017	62.94	63.30	62.75	62.91	208,293	+0.04(+0.06%)
Sep 20, 2017	61.89	63.01	61.85	62.88	291,315	+1.10(+1.78%)
Sep 19, 2017	61.58	61.79	61.26	61.78	229,650	+0.24(+0.39%)
Sep 18, 2017	60.47	61.73	60.47	61.54	239,447	+1.19(+1.98%)
Sep 15, 2017	59.73	60.48	59.13	60.35	588,366	+0.70(+1.17%)
Sep 14, 2017	59.25	59.88	59.15	59.65	223,491	+0.41(+0.70%)
Sep 13, 2017	58.96	59.47	58.54	59.24	392,787	+0.29(+0.50%)
Sep 12, 2017	59.47	59.59	58.89	58.94	325,019	-0.20(-0.34%)
Sep 11, 2017	60.03	60.16	58.84	59.14	347,806	-0.41(-0.69%)
Sep 08, 2017	58.03	59.79	57.37	59.56	603,022	+1.54(+2.66%)
Sep 07, 2017	56.04	58.19	55.62	58.02	559,107	+2.48(+4.46%)
Sep 06, 2017	57.30	57.47	55.09	55.54	687,442	-1.68(-2.93%)
Sep 05, 2017	57.33	57.46	56.96	57.22	424,083	-0.17(-0.29%)

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.