Indicators

Barnes Group (NY: B )

40.95 UNCHANGED

Streaming Delayed 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, 2017	46.53	46.60	45.60	45.73	257,509	-0.80(-1.73%)
Feb 27, 2017	45.95	46.56	45.71	46.53	210,762	+0.66(+1.43%)
Feb 24, 2017	45.63	46.10	45.52	45.87	146,017	+0.01(+0.02%)
Feb 23, 2017	46.07	46.20	45.35	45.86	195,727	-0.13(-0.28%)
Feb 22, 2017	45.41	46.03	44.96	45.99	150,503	+0.27(+0.60%)
Feb 21, 2017	46.03	46.40	45.54	45.72	304,201	-0.02(-0.04%)
Feb 17, 2017		45.73	45.73	45.73	0	+1.78(+4.06%)
Feb 16, 2017	44.31	44.31	43.56	43.95	303,642	-0.34(-0.76%)
Feb 15, 2017	44.11	44.47	43.91	44.29	187,978	+0.13(+0.29%)
Feb 14, 2017	44.31	44.38	43.86	44.16	157,498	-0.36(-0.82%)
Feb 13, 2017	44.62	44.96	44.36	44.52	82,719	+0.31(+0.70%)
Feb 10, 2017	44.00	44.41	43.58	44.21	108,087	+0.56(+1.27%)
Feb 09, 2017	42.87	43.85	42.78	43.66	281,076	+0.85(+1.98%)
Feb 08, 2017	43.30	43.30	42.54	42.81	183,342	-0.63(-1.45%)
Feb 07, 2017	43.48	43.67	43.11	43.44	205,132	+0.19(+0.44%)
Feb 06, 2017	43.33	43.40	42.66	43.25	161,244	-0.28(-0.65%)
Feb 03, 2017	43.32	43.67	43.00	43.53	184,530	+0.40(+0.93%)
Feb 02, 2017	43.72	43.72	42.93	43.13	162,846	-0.76(-1.72%)

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.