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 28, 2019	54.71	54.71	53.99	54.04	288,453	-0.50(-0.92%)
Feb 27, 2019	54.30	54.88	54.07	54.54	264,791	+0.18(+0.33%)
Feb 26, 2019	55.49	55.57	54.28	54.37	222,021	-1.33(-2.39%)
Feb 25, 2019	56.48	57.07	55.54	55.70	434,694	-0.78(-1.38%)
Feb 22, 2019	52.67	57.36	52.67	56.48	387,705	-0.44(-0.77%)
Feb 21, 2019	56.90	57.45	56.43	56.92	176,015	-0.07(-0.13%)
Feb 20, 2019	56.91	57.22	56.57	56.99	297,183	+0.04(+0.07%)
Feb 19, 2019	56.07	57.53	56.07	56.95	163,991	+0.50(+0.89%)
Feb 15, 2019	55.76	56.96	55.13	56.45	293,156	+0.49(+0.88%)
Feb 14, 2019	56.03	56.72	55.67	55.96	166,213	-0.40(-0.71%)
Feb 13, 2019	56.28	56.59	56.12	56.36	73,091	+0.39(+0.70%)
Feb 12, 2019	55.11	55.98	55.08	55.97	193,296	+1.24(+2.27%)
Feb 11, 2019	54.83	54.98	54.34	54.73	246,325	+0.11(+0.20%)
Feb 08, 2019	54.42	54.68	54.08	54.61	142,753	-0.07(-0.14%)
Feb 07, 2019	55.33	56.00	54.27	54.69	212,296	-1.04(-1.87%)
Feb 06, 2019	55.63	56.07	55.46	55.73	84,169	+0.09(+0.17%)
Feb 05, 2019	55.75	55.94	55.15	55.63	108,640	+0.03(+0.05%)
Feb 04, 2019	55.10	55.78	54.26	55.61	146,516	+0.45(+0.82%)

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.