Indicators

Barnes Group (NY: B )

38.20 -1.38 (-3.49%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	43.86	43.97	43.09	43.63	206,052	-0.40(-0.91%)
Jan 30, 2017	43.94	44.34	43.26	44.03	333,278	-0.33(-0.74%)
Jan 27, 2017	44.33	44.38	43.73	44.35	201,853	+0.17(+0.39%)
Jan 26, 2017	43.83	44.37	43.74	44.18	215,256	+0.30(+0.68%)
Jan 25, 2017	43.23	43.98	43.03	43.88	257,400	+1.08(+2.52%)
Jan 24, 2017	41.64	42.98	41.50	42.80	176,230	+1.24(+2.99%)
Jan 23, 2017	41.71	41.92	41.22	41.56	254,397	-0.31(-0.74%)
Jan 20, 2017	42.07	42.46	41.78	41.87	155,175	-0.20(-0.47%)
Jan 19, 2017	42.65	42.65	41.68	42.07	174,285	-0.49(-1.15%)
Jan 18, 2017	42.44	42.79	42.35	42.56	187,749	+0.18(+0.43%)
Jan 17, 2017	43.02	43.02	42.29	42.38	116,096	-0.86(-1.99%)
Jan 13, 2017		43.24	43.24	43.24	0	+0.88(+2.08%)
Jan 12, 2017	43.07	43.07	41.63	42.36	142,271	-0.92(-2.12%)
Jan 11, 2017	42.95	43.33	42.49	43.27	169,230	+0.36(+0.85%)
Jan 10, 2017	42.29	42.96	42.29	42.91	160,756	+0.59(+1.39%)
Jan 09, 2017	42.89	42.90	42.11	42.32	190,106	-0.89(-2.06%)
Jan 06, 2017	43.17	43.45	42.71	43.21	237,419	+0.30(+0.70%)
Jan 05, 2017	43.77	43.78	42.52	42.91	204,082	-0.93(-2.13%)
Jan 04, 2017	43.62	43.96	43.41	43.84	226,796	+0.34(+0.77%)

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.