Indicators

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	7.668	7.799	7.649	7.772	431,943	+0.10(+1.37%)
Jan 30, 2006	7.635	7.707	7.624	7.668	165,419	-0.01(-0.11%)
Jan 27, 2006	7.746	7.774	7.647	7.676	259,702	-0.07(-0.90%)
Jan 26, 2006	7.707	7.756	7.678	7.746	454,843	+0.05(+0.64%)
Jan 25, 2006	7.629	7.715	7.618	7.696	208,053	+0.03(+0.35%)
Jan 24, 2006	7.655	7.711	7.622	7.670	376,884	-0.01(-0.08%)
Jan 23, 2006	7.555	7.711	7.440	7.676	628,303	+0.11(+1.44%)
Jan 20, 2006	7.668	7.696	7.563	7.567	429,263	-0.05(-0.62%)
Jan 19, 2006	7.401	7.635	7.388	7.614	419,275	+0.25(+3.34%)
Jan 18, 2006	7.372	7.413	7.349	7.368	404,414	-0.00(-0.06%)
Jan 17, 2006	7.388	7.419	7.204	7.372	555,703	+0.24(+3.37%)
Jan 13, 2006	7.167	7.204	7.070	7.132	329,134	-0.04(-0.60%)
Jan 12, 2006	7.085	7.243	7.048	7.175	396,618	+0.09(+1.33%)
Jan 11, 2006	7.115	7.115	6.999	7.081	344,726	-0.03(-0.46%)
Jan 10, 2006	6.914	7.128	6.888	7.113	380,539	+0.17(+2.39%)
Jan 09, 2006	6.929	6.982	6.918	6.947	385,411	+0.02(+0.27%)
Jan 06, 2006	6.721	6.929	6.709	6.929	512,826	+0.23(+3.37%)
Jan 05, 2006	6.736	6.736	6.691	6.703	303,066	-0.02(-0.27%)
Jan 04, 2006	6.631	6.773	6.627	6.721	367,870	+0.08(+1.24%)

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.