Indicators

Barnes Group (NY: B )

38.60 +0.40 (+1.05%)

Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	13.63	13.92	13.39	13.91	512,820	+0.20(+1.49%)
Jul 28, 2006	13.65	13.89	13.57	13.70	422,315	+0.13(+0.96%)
Jul 27, 2006	13.61	13.71	13.41	13.57	499,244	-0.04(-0.30%)
Jul 26, 2006	13.45	13.73	13.04	13.61	554,648	+0.14(+1.03%)
Jul 25, 2006	13.48	13.70	13.17	13.47	606,871	-0.01(-0.06%)
Jul 24, 2006	13.65	13.68	13.31	13.48	1,146,965	+0.17(+1.29%)
Jul 21, 2006	13.74	13.76	12.71	13.31	2,257,485	+0.76(+6.06%)
Jul 20, 2006	14.51	14.68	12.49	12.55	4,692,310	-2.73(-17.87%)
Jul 19, 2006	14.53	15.44	14.53	15.28	492,884	+0.64(+4.35%)
Jul 18, 2006	14.67	14.82	14.46	14.64	332,788	-0.02(-0.17%)
Jul 17, 2006	14.64	14.91	14.60	14.67	337,314	-0.28(-1.86%)
Jul 14, 2006	15.38	15.46	14.91	14.95	865,544	-0.53(-3.43%)
Jul 13, 2006	15.86	15.86	15.41	15.48	502,302	-0.38(-2.42%)
Jul 12, 2006	16.01	16.15	15.83	15.86	342,573	-0.13(-0.82%)
Jul 11, 2006	15.80	16.03	15.70	15.99	305,515	+0.13(+0.83%)
Jul 10, 2006	15.84	16.12	15.79	15.86	201,067	+0.05(+0.31%)
Jul 07, 2006	15.88	16.16	15.79	15.81	404,336	-0.20(-1.28%)
Jul 06, 2006	16.20	16.27	15.87	16.02	444,819	+0.16(+0.98%)
Jul 05, 2006	15.97	15.99	15.68	15.86	325,572	-0.23(-1.42%)

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.