Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 4:10 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	19.83	20.31	19.83	19.87	1,146,109	+0.03(+0.16%)
Apr 27, 2007	19.31	19.88	19.22	19.84	513,798	+0.43(+2.23%)
Apr 26, 2007	19.19	19.41	19.00	19.40	318,723	+0.20(+1.06%)
Apr 25, 2007	19.26	19.29	18.98	19.20	197,887	+0.01(+0.04%)
Apr 24, 2007	19.21	19.26	18.97	19.19	185,412	-0.01(-0.04%)
Apr 23, 2007	19.06	19.21	19.03	19.20	258,571	+0.14(+0.73%)
Apr 20, 2007	18.87	19.16	18.87	19.06	213,664	+0.19(+1.00%)
Apr 19, 2007	18.78	19.05	18.68	18.87	205,225	-0.02(-0.13%)
Apr 18, 2007	18.95	19.00	18.87	18.90	154,714	-0.13(-0.69%)
Apr 17, 2007	19.12	19.21	18.89	19.03	232,988	-0.13(-0.68%)
Apr 16, 2007	19.23	19.26	19.05	19.16	497,348	+0.01(+0.04%)
Apr 13, 2007	18.85	19.21	18.76	19.15	492,884	+0.28(+1.47%)
Apr 12, 2007	18.60	18.97	18.54	18.87	295,608	+0.27(+1.45%)
Apr 11, 2007	19.09	19.09	18.56	18.60	611,519	-0.42(-2.19%)
Apr 10, 2007	18.76	19.08	18.72	19.02	511,964	+0.28(+1.48%)
Apr 09, 2007	18.83	19.02	18.63	18.74	276,895	-0.17(-0.91%)
Apr 05, 2007	18.92	19.00	18.76	18.91	138,081	-0.01(-0.04%)
Apr 04, 2007	18.53	18.93	18.49	18.92	159,851	+0.16(+0.87%)
Apr 03, 2007	18.80	18.97	18.75	18.76	219,413	+0.01(+0.04%)

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.