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 30, 2020	45.91	45.97	43.71	43.85	285,490	-2.43(-5.25%)
Nov 27, 2020	46.36	46.70	45.52	46.28	106,492	-0.33(-0.72%)
Nov 25, 2020	47.22	47.30	46.13	46.62	199,765	-0.82(-1.73%)
Nov 24, 2020	46.21	47.64	45.60	47.44	266,104	+2.29(+5.07%)
Nov 23, 2020	44.42	45.30	43.99	45.15	176,775	+1.51(+3.45%)
Nov 20, 2020	42.83	43.85	42.48	43.64	209,728	+0.46(+1.06%)
Nov 19, 2020	41.73	43.24	41.17	43.19	290,516	+1.22(+2.90%)
Nov 18, 2020	44.00	44.00	41.92	41.97	368,532	-1.24(-2.88%)
Nov 17, 2020	42.93	43.40	42.41	43.22	266,442	-0.47(-1.09%)
Nov 16, 2020	43.24	44.57	42.18	43.69	430,405	+1.90(+4.55%)
Nov 13, 2020	41.93	42.45	41.48	41.79	350,073	+0.61(+1.48%)
Nov 12, 2020	41.92	42.29	40.57	41.18	263,878	-1.56(-3.64%)
Nov 11, 2020	44.70	44.70	42.53	42.74	364,768	-1.74(-3.91%)
Nov 10, 2020	44.08	45.79	44.08	44.48	344,402	+0.87(+2.00%)
Nov 09, 2020	40.84	44.73	39.02	43.61	303,604	+5.72(+15.09%)
Nov 06, 2020	38.19	38.19	37.53	37.89	116,761	-0.26(-0.67%)
Nov 05, 2020	36.60	38.69	36.60	38.14	151,709	+1.86(+5.13%)
Nov 04, 2020	36.60	37.28	35.98	36.28	169,863	-1.45(-3.85%)
Nov 03, 2020	37.27	38.12	37.27	37.74	156,048	+1.20(+3.28%)

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.