Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	28.16	29.13	28.08	29.07	345,889	+0.98(+3.50%)
Jan 28, 2016	28.35	28.61	27.90	28.09	95,409	+0.05(+0.19%)
Jan 27, 2016	28.12	28.56	27.87	28.03	193,783	-0.22(-0.79%)
Jan 26, 2016	27.70	28.34	27.70	28.26	222,637	+0.77(+2.80%)
Jan 25, 2016	28.04	28.15	27.40	27.49	156,443	-0.72(-2.54%)
Jan 22, 2016	28.02	28.56	27.75	28.20	154,651	+0.60(+2.17%)
Jan 21, 2016	28.10	28.19	27.53	27.60	249,261	-0.46(-1.63%)
Jan 20, 2016	27.59	28.43	27.21	28.06	235,123	+0.10(+0.35%)
Jan 19, 2016	28.50	28.50	27.58	27.96	227,474	-0.20(-0.70%)
Jan 15, 2016	27.77	28.16	28.16	28.16	349,922	-0.55(-1.90%)
Jan 14, 2016	28.49	29.03	27.92	28.70	219,695	+0.40(+1.42%)
Jan 13, 2016	29.49	29.79	28.19	28.30	255,175	-1.19(-4.03%)
Jan 12, 2016	29.98	30.34	28.92	29.49	339,084	+0.38(+1.29%)
Jan 11, 2016	29.04	29.20	28.35	29.12	171,059	+0.27(+0.93%)
Jan 08, 2016	29.37	29.37	28.78	28.85	256,621	-0.34(-1.16%)
Jan 07, 2016	29.65	29.81	29.12	29.19	262,211	-1.09(-3.60%)
Jan 06, 2016	30.04	30.33	29.96	30.28	256,131	-0.23(-0.76%)
Jan 05, 2016	30.70	30.75	30.29	30.51	228,510	-0.17(-0.55%)

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.