Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.24	35.55	31.90	32.41	514,400	-2.67(-7.62%)
Apr 28, 2022	35.06	35.52	34.17	35.08	225,635	+0.45(+1.31%)
Apr 27, 2022	34.70	35.50	34.40	34.63	275,169	+0.00(+0.00%)
Apr 26, 2022	35.77	36.04	34.61	34.63	273,932	-1.60(-4.42%)
Apr 25, 2022	36.09	36.58	35.24	36.23	386,083	-0.23(-0.64%)
Apr 22, 2022	36.59	37.03	36.12	36.46	241,917	-0.28(-0.76%)
Apr 21, 2022	36.28	37.02	36.13	36.74	298,751	+0.78(+2.17%)
Apr 20, 2022	35.70	36.30	35.70	35.96	235,277	+0.70(+2.00%)
Apr 19, 2022	34.21	35.50	34.21	35.25	181,134	+0.84(+2.44%)
Apr 18, 2022	34.63	35.16	34.22	34.41	188,349	-0.27(-0.78%)
Apr 14, 2022	34.68	35.06	34.42	34.68	237,210	-0.02(-0.06%)
Apr 13, 2022	34.87	35.22	34.61	34.70	258,290	-0.30(-0.85%)
Apr 12, 2022	35.43	36.06	34.91	35.00	212,174	-0.12(-0.33%)
Apr 11, 2022	35.20	36.05	35.03	35.12	204,795	-0.56(-1.57%)
Apr 08, 2022	36.46	36.91	35.66	35.68	140,709	-0.95(-2.58%)
Apr 07, 2022	36.65	36.78	36.01	36.62	235,043	-0.11(-0.29%)
Apr 06, 2022	37.09	37.15	36.65	36.73	183,164	-0.65(-1.73%)
Apr 05, 2022	38.77	38.96	37.37	37.38	180,015	-1.36(-3.51%)
Apr 04, 2022	38.85	39.03	37.96	38.74	180,971	-0.02(-0.05%)

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.