Indicators

Barnes Group (NY: B )

39.74 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	55.58	55.58	53.98	54.83	337,115	-0.26(-0.46%)
Jul 28, 2017	55.49	55.81	53.57	55.09	224,315	+0.70(+1.29%)
Jul 27, 2017	54.33	55.14	54.18	54.39	279,937	+0.33(+0.61%)
Jul 26, 2017	55.00	55.14	54.03	54.06	385,862	-0.86(-1.56%)
Jul 25, 2017	55.35	56.02	54.85	54.91	211,092	+0.02(+0.03%)
Jul 24, 2017	55.33	55.46	54.64	54.90	190,512	-0.53(-0.95%)
Jul 21, 2017	56.62	56.62	55.38	55.42	386,154	-0.96(-1.70%)
Jul 20, 2017	55.70	56.70	55.44	56.38	329,934	+0.74(+1.33%)
Jul 19, 2017	54.96	55.72	54.88	55.64	181,722	+0.79(+1.45%)
Jul 18, 2017	54.76	54.99	54.32	54.85	187,092	-0.05(-0.10%)
Jul 17, 2017	54.35	54.93	53.99	54.90	234,165	+0.52(+0.95%)
Jul 14, 2017	54.41	54.63	54.23	54.39	277,508	+0.02(+0.03%)
Jul 13, 2017	54.81	54.81	54.12	54.37	245,825	-0.38(-0.70%)
Jul 12, 2017	54.64	55.33	54.64	54.75	241,915	+0.40(+0.74%)
Jul 11, 2017	54.24	54.48	53.49	54.35	281,719	+0.26(+0.47%)
Jul 10, 2017	53.86	54.62	53.53	54.09	223,007	+0.03(+0.05%)
Jul 07, 2017	53.31	54.16	53.28	54.07	156,469	+0.91(+1.71%)
Jul 06, 2017	53.13	53.86	52.99	53.16	212,426	-0.38(-0.71%)
Jul 05, 2017	53.77	53.80	52.98	53.54	126,508	-0.23(-0.42%)

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.