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 (%)
Dec 31, 2018	49.48	49.78	48.87	49.77	209,335	+0.60(+1.23%)
Dec 28, 2018	49.33	50.39	48.26	49.17	176,475	+0.10(+0.21%)
Dec 27, 2018	47.41	49.09	46.96	49.06	151,691	+0.66(+1.36%)
Dec 26, 2018	46.00	48.48	45.54	48.40	194,266	+2.27(+4.93%)
Dec 24, 2018	47.18	47.44	46.06	46.13	121,636	-1.35(-2.83%)
Dec 21, 2018	49.22	49.84	47.38	47.48	1,298,462	-1.63(-3.33%)
Dec 20, 2018	49.07	49.57	48.36	49.11	191,607	-0.09(-0.19%)
Dec 19, 2018	51.52	51.84	48.87	49.20	357,905	-2.19(-4.26%)
Dec 18, 2018	51.36	52.21	51.22	51.39	171,760	+0.67(+1.32%)
Dec 17, 2018	51.40	52.40	50.33	50.72	259,356	-0.72(-1.41%)
Dec 14, 2018	51.54	52.02	51.12	51.45	218,170	-0.68(-1.30%)
Dec 13, 2018	52.43	52.86	51.99	52.13	222,039	-0.09(-0.18%)
Dec 12, 2018	52.28	53.11	51.86	52.22	352,382	+0.76(+1.48%)
Dec 11, 2018	52.12	52.40	51.25	51.46	178,151	+0.31(+0.60%)
Dec 10, 2018	50.47	51.25	49.74	51.15	410,914	+0.57(+1.12%)
Dec 07, 2018	51.77	52.99	50.09	50.59	267,298	-1.13(-2.19%)
Dec 06, 2018	51.14	51.75	50.27	51.72	332,622	-0.26(-0.50%)
Dec 04, 2018	55.52	55.52	51.65	51.98	267,514	-3.64(-6.54%)

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.