Indicators

Barnes Group (NY: B )

38.76 +0.16 (+0.41%)

Streaming Delayed Price Updated: 10:11 AM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	30.61	32.88	28.70	32.79	595,882	-0.84(-2.51%)
Jul 28, 2022	32.82	33.92	32.67	33.63	262,612	+0.93(+2.85%)
Jul 27, 2022	31.95	32.94	31.95	32.70	136,971	+0.70(+2.18%)
Jul 26, 2022	31.93	32.27	31.77	32.00	103,701	+0.11(+0.33%)
Jul 25, 2022	31.74	32.04	31.44	31.90	158,597	+0.33(+1.04%)
Jul 22, 2022	31.70	31.90	31.22	31.57	129,612	-0.01(-0.03%)
Jul 21, 2022	31.22	31.65	30.76	31.58	180,816	-0.04(-0.12%)
Jul 20, 2022	31.24	31.78	31.10	31.62	173,411	+0.38(+1.21%)
Jul 19, 2022	30.07	31.29	30.07	31.24	170,360	+1.28(+4.27%)
Jul 18, 2022	30.38	30.53	29.79	29.96	126,146	-0.01(-0.03%)
Jul 15, 2022	30.01	30.27	29.37	29.97	134,290	+0.57(+1.95%)
Jul 14, 2022	29.18	29.50	28.85	29.40	130,852	-0.27(-0.92%)
Jul 13, 2022	29.50	29.87	29.21	29.67	129,803	-0.21(-0.71%)
Jul 12, 2022	29.51	30.24	29.37	29.88	152,304	+0.36(+1.22%)
Jul 11, 2022	29.61	29.69	29.13	29.52	154,990	-0.29(-0.98%)
Jul 08, 2022	29.82	29.93	29.13	29.81	201,705	-0.11(-0.36%)
Jul 07, 2022	30.00	30.23	29.50	29.92	172,090	+0.31(+1.05%)
Jul 06, 2022	29.98	30.20	28.97	29.61	141,837	-0.56(-1.86%)
Jul 05, 2022	29.99	30.42	29.09	30.17	240,159	-0.42(-1.36%)

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.