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, 2018	57.26	57.50	55.53	55.55	238,001	-1.66(-2.90%)
Feb 27, 2018	58.44	58.81	57.21	57.21	285,212	-1.30(-2.22%)
Feb 26, 2018	58.67	58.73	57.68	58.50	211,452	-0.16(-0.27%)
Feb 23, 2018	59.49	59.49	57.80	58.66	224,420	-0.41(-0.70%)
Feb 22, 2018	58.21	59.71	58.21	59.08	276,949	+1.13(+1.96%)
Feb 21, 2018	56.36	59.05	56.00	57.94	298,769	+1.80(+3.21%)
Feb 20, 2018	58.77	59.33	56.00	56.14	283,875	-2.63(-4.47%)
Feb 16, 2018		58.77	58.77	58.77	0	+0.97(+1.69%)
Feb 15, 2018	56.43	57.80	56.43	57.80	180,810	+1.81(+3.23%)
Feb 14, 2018	54.69	56.17	54.63	55.98	385,989	+0.69(+1.25%)
Feb 13, 2018	55.13	55.55	54.64	55.30	176,446	-0.15(-0.27%)
Feb 12, 2018	55.05	56.01	54.67	55.44	261,147	+0.49(+0.89%)
Feb 09, 2018	55.03	55.43	53.60	54.96	384,702	+0.48(+0.88%)
Feb 08, 2018	56.42	56.56	54.45	54.48	199,521	-1.79(-3.18%)
Feb 07, 2018	56.45	57.16	56.09	56.27	270,829	-0.18(-0.33%)
Feb 06, 2018	55.43	56.90	54.90	56.45	312,971	-0.93(-1.63%)
Feb 05, 2018	58.49	59.10	56.61	57.39	132,146	-1.68(-2.84%)
Feb 02, 2018	60.30	60.67	58.98	59.06	179,448	-1.77(-2.92%)

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.