Indicators

Barnes Group (NY: B )

36.54 +0.34 (+0.94%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	51.83	52.91	51.81	52.58	447,030	+0.78(+1.51%)
Jun 27, 2019	50.99	51.85	50.87	51.80	156,755	+0.94(+1.85%)
Jun 26, 2019	50.28	51.33	49.97	50.85	162,237	+0.72(+1.43%)
Jun 25, 2019	50.18	50.59	49.89	50.14	255,270	+0.11(+0.22%)
Jun 24, 2019	50.53	50.74	49.99	50.02	177,256	-0.32(-0.63%)
Jun 21, 2019	50.31	50.84	50.12	50.34	319,414	-0.24(-0.48%)
Jun 20, 2019	51.10	51.29	50.37	50.58	206,729	+0.19(+0.37%)
Jun 19, 2019	49.76	50.55	49.61	50.40	146,841	+0.72(+1.45%)
Jun 18, 2019	49.64	50.51	49.60	49.68	186,175	+0.44(+0.89%)
Jun 17, 2019	49.59	49.81	49.02	49.24	162,197	-0.26(-0.53%)
Jun 14, 2019	51.40	51.76	48.59	49.50	381,347	-2.98(-5.67%)
Jun 13, 2019	51.98	52.69	51.67	52.48	267,951	+0.80(+1.55%)
Jun 12, 2019	51.71	51.79	51.13	51.68	96,944	-0.27(-0.52%)
Jun 11, 2019	52.33	52.96	51.67	51.95	133,978	+0.27(+0.52%)
Jun 10, 2019	51.46	52.21	51.46	51.68	105,316	+0.52(+1.02%)
Jun 07, 2019	51.26	51.46	50.87	51.15	87,970	+0.33(+0.64%)
Jun 06, 2019	50.71	51.26	50.03	50.83	166,495	+0.01(+0.02%)
Jun 05, 2019	51.06	51.19	50.32	50.82	94,697	-0.11(-0.22%)
Jun 04, 2019	49.72	50.94	49.44	50.93	114,816	+1.79(+3.65%)

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.