Indicators

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)

Official Closing 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 (%)
Jul 29, 2022	30.73	33.01	28.81	32.92	593,482	-0.85(-2.51%)
Jul 28, 2022	32.95	34.06	32.80	33.77	261,554	+0.93(+2.85%)
Jul 27, 2022	32.07	33.08	32.07	32.83	136,420	+0.70(+2.18%)
Jul 26, 2022	32.05	32.40	31.90	32.13	103,283	+0.11(+0.33%)
Jul 25, 2022	31.87	32.17	31.57	32.03	157,958	+0.33(+1.04%)
Jul 22, 2022	31.83	32.03	31.34	31.69	129,090	-0.01(-0.03%)
Jul 21, 2022	31.34	31.78	30.89	31.70	180,088	-0.04(-0.12%)
Jul 20, 2022	31.36	31.91	31.23	31.74	172,712	+0.38(+1.21%)
Jul 19, 2022	30.20	31.41	30.20	31.36	169,674	+1.28(+4.27%)
Jul 18, 2022	30.51	30.65	29.91	30.08	125,638	-0.01(-0.03%)
Jul 15, 2022	30.13	30.39	29.48	30.09	133,749	+0.57(+1.95%)
Jul 14, 2022	29.30	29.62	28.97	29.51	130,325	-0.27(-0.92%)
Jul 13, 2022	29.62	29.99	29.33	29.79	129,280	-0.21(-0.71%)
Jul 12, 2022	29.63	30.36	29.48	30.00	151,691	+0.36(+1.21%)
Jul 11, 2022	29.73	29.81	29.25	29.64	154,366	-0.29(-0.98%)
Jul 08, 2022	29.94	30.05	29.25	29.93	200,893	-0.11(-0.36%)
Jul 07, 2022	30.12	30.36	29.62	30.04	171,397	+0.31(+1.05%)
Jul 06, 2022	30.10	30.33	29.09	29.73	141,266	-0.56(-1.86%)
Jul 05, 2022	30.11	30.55	29.20	30.29	239,192	-0.42(-1.36%)

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.