Indicators

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	34.17	34.32	33.54	33.96	198,828	-0.28(-0.82%)
Jun 27, 2014	33.42	34.32	33.36	34.24	393,784	+0.56(+1.67%)
Jun 26, 2014	33.83	33.83	33.33	33.68	133,533	-0.18(-0.52%)
Jun 25, 2014	33.50	33.93	33.31	33.86	177,153	+0.11(+0.34%)
Jun 24, 2014	33.66	34.35	33.59	33.74	188,566	-0.02(-0.05%)
Jun 23, 2014	34.54	34.54	33.54	33.76	246,864	-0.73(-2.12%)
Jun 20, 2014	34.42	34.67	34.27	34.49	423,261	+0.21(+0.62%)
Jun 19, 2014	34.30	34.39	34.02	34.28	127,567	+0.01(+0.03%)
Jun 18, 2014	34.09	34.27	33.80	34.27	175,690	+0.24(+0.70%)
Jun 17, 2014	33.82	34.17	33.71	34.03	201,926	+0.20(+0.60%)
Jun 16, 2014	33.39	33.94	32.95	33.83	245,527	+0.34(+1.03%)
Jun 13, 2014	33.99	33.99	33.34	33.49	130,009	-0.40(-1.17%)
Jun 12, 2014	33.44	33.92	33.05	33.88	348,770	+0.33(+0.97%)
Jun 11, 2014	33.82	33.82	33.29	33.56	349,536	-0.48(-1.42%)
Jun 10, 2014	34.11	34.60	33.88	34.04	162,862	+0.01(+0.03%)
Jun 06, 2014	33.44	34.09	33.14	34.03	204,528	+0.74(+2.22%)
Jun 05, 2014	32.53	33.35	32.31	33.29	191,272	+0.81(+2.50%)
Jun 04, 2014	32.49	32.67	32.25	32.48	107,179	-0.05(-0.16%)
Jun 03, 2014	32.39	32.67	32.24	32.53	305,270	-0.11(-0.32%)

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.