Indicators

Barnes Group (NY: B )

38.64 +0.04 (+0.10%)

Streaming Delayed Price Updated: 3:28 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.34	34.24	32.77	34.17	341,892	+1.14(+3.44%)
Jul 28, 2016	33.01	33.20	32.68	33.04	185,681	-0.06(-0.19%)
Jul 27, 2016	33.17	33.34	32.85	33.10	258,763	-0.04(-0.11%)
Jul 26, 2016	32.65	33.18	32.61	33.14	134,438	+0.57(+1.74%)
Jul 25, 2016	32.70	32.75	32.41	32.57	119,327	-0.25(-0.77%)
Jul 22, 2016	32.69	32.92	32.40	32.82	126,932	+0.10(+0.30%)
Jul 21, 2016	32.86	32.94	32.52	32.72	159,938	-0.14(-0.41%)
Jul 20, 2016	32.75	32.98	32.53	32.86	180,441	+0.16(+0.50%)
Jul 19, 2016	32.78	32.88	32.58	32.70	97,792	-0.10(-0.30%)
Jul 18, 2016	33.02	33.08	32.66	32.80	123,782	-0.22(-0.66%)
Jul 15, 2016	32.93	33.08	32.70	33.01	170,877	+0.31(+0.94%)
Jul 14, 2016	33.00	33.12	32.70	32.71	272,370	-0.01(-0.03%)
Jul 13, 2016	32.65	32.77	32.46	32.72	366,773	+0.20(+0.61%)
Jul 12, 2016	31.62	32.60	31.62	32.52	277,042	+1.07(+3.41%)
Jul 11, 2016	31.25	31.51	31.23	31.44	202,501	+0.28(+0.90%)
Jul 08, 2016	30.23	31.20	29.97	31.17	331,727	+1.20(+4.00%)
Jul 07, 2016	30.08	30.45	29.76	29.97	128,955	+0.03(+0.09%)
Jul 06, 2016	29.47	29.99	29.33	29.94	157,129	+0.26(+0.88%)
Jul 05, 2016	29.85	29.85	29.44	29.68	176,844	-0.33(-1.11%)

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.