Indicators

Barnes Group (NY: B )

40.07 -0.55 (-1.35%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	16.90	17.77	16.89	17.58	530,140	+0.62(+3.68%)
Jan 30, 2007	16.72	16.98	16.70	16.96	122,789	+0.30(+1.77%)
Jan 29, 2007	16.56	16.79	16.48	16.66	483,119	+0.02(+0.10%)
Jan 26, 2007	16.41	16.68	16.25	16.65	587,515	+0.24(+1.45%)
Jan 25, 2007	16.95	17.03	16.22	16.41	330,241	-0.56(-3.29%)
Jan 24, 2007	17.22	17.24	16.92	16.97	145,934	-0.21(-1.24%)
Jan 23, 2007	16.74	17.21	16.69	17.18	171,394	+0.39(+2.30%)
Jan 22, 2007	17.01	17.07	16.61	16.80	158,116	-0.17(-1.02%)
Jan 19, 2007	16.71	17.03	16.57	16.97	326,708	+0.19(+1.13%)
Jan 18, 2007	17.23	17.27	16.75	16.78	289,676	-0.50(-2.90%)
Jan 17, 2007	17.26	17.39	17.16	17.28	132,656	+0.02(+0.14%)
Jan 16, 2007	17.50	17.52	17.16	17.26	200,264	-0.22(-1.27%)
Jan 12, 2007	17.38	17.51	17.35	17.48	100,010	+0.07(+0.38%)
Jan 11, 2007	17.09	17.48	17.07	17.41	129,733	+0.32(+1.87%)
Jan 10, 2007	17.03	17.16	16.94	17.09	338,768	-0.03(-0.19%)
Jan 09, 2007	17.09	17.18	16.68	17.12	196,000	+0.00(+0.00%)
Jan 08, 2007	16.97	17.19	16.75	17.12	308,801	+0.11(+0.63%)
Jan 05, 2007	17.26	17.49	17.00	17.02	223,409	-0.39(-2.26%)
Jan 04, 2007	17.54	17.68	17.02	17.41	468,501	-0.30(-1.71%)

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.