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 (%)
Nov 28, 2008	9.802	11.00	9.802	10.99	249,625	+1.08(+10.84%)
Nov 26, 2008	9.104	9.991	8.858	9.917	708,249	+0.63(+6.81%)
Nov 25, 2008	8.768	9.367	8.538	9.285	955,289	+0.59(+6.80%)
Nov 24, 2008	8.193	8.940	7.975	8.694	955,158	+0.65(+8.06%)
Nov 21, 2008	7.700	8.103	6.986	8.045	1,057,107	+0.39(+5.04%)
Nov 20, 2008	8.242	8.318	7.602	7.659	1,146,681	-0.61(-7.35%)
Nov 19, 2008	9.597	9.597	8.242	8.267	417,561	-1.07(-11.43%)
Nov 18, 2008	9.589	9.769	8.866	9.334	519,490	-0.25(-2.65%)
Nov 17, 2008	9.654	9.950	9.359	9.589	595,109	-0.15(-1.52%)
Nov 14, 2008	10.20	10.57	9.736	9.736	0	-0.65(-6.25%)
Nov 13, 2008	10.21	10.43	9.178	10.38	1,066,795	+0.26(+2.60%)
Nov 12, 2008	10.98	10.98	9.933	10.12	673,264	-0.74(-6.80%)
Nov 11, 2008	11.11	11.26	10.60	10.86	615,825	-0.32(-2.86%)
Nov 10, 2008	11.62	11.63	11.08	11.18	587,013	-0.06(-0.51%)
Nov 07, 2008	11.30	11.51	10.97	11.24	760,310	+0.09(+0.81%)
Nov 06, 2008	10.62	11.49	10.48	11.15	1,155,544	+0.45(+4.22%)
Nov 05, 2008	11.28	11.62	10.64	10.70	1,054,546	-0.76(-6.66%)
Nov 04, 2008	11.78	11.81	11.31	11.46	1,002,125	+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.