Indicators

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.89	31.20	30.42	30.46	175,573	-0.72(-2.30%)
Jan 29, 2015	30.95	31.27	30.69	31.18	173,428	+0.23(+0.75%)
Jan 28, 2015	31.66	31.66	30.78	30.95	156,989	-0.35(-1.13%)
Jan 27, 2015	31.40	31.58	31.30	31.31	199,132	-0.51(-1.62%)
Jan 26, 2015	31.43	31.96	31.09	31.82	231,798	+0.43(+1.36%)
Jan 23, 2015	31.55	31.79	31.25	31.40	190,264	-0.19(-0.59%)
Jan 22, 2015	31.30	31.65	30.85	31.58	132,915	+0.59(+1.89%)
Jan 21, 2015	30.91	31.27	30.50	31.00	340,005	+0.06(+0.20%)
Jan 20, 2015	30.61	31.13	30.12	30.93	435,767	+0.20(+0.66%)
Jan 16, 2015	29.95	30.79	29.93	30.73	626,137	+0.59(+1.97%)
Jan 15, 2015	31.09	31.17	30.08	30.14	462,679	-0.96(-3.08%)
Jan 14, 2015	30.80	31.36	30.77	31.09	187,152	-0.13(-0.43%)
Jan 13, 2015	31.40	31.84	30.62	31.23	262,210	+0.13(+0.43%)
Jan 12, 2015	31.57	31.58	30.79	31.09	245,745	-0.47(-1.49%)
Jan 09, 2015	32.11	32.21	31.33	31.56	279,442	-0.50(-1.55%)
Jan 08, 2015	31.89	32.26	31.50	32.06	378,047	+0.45(+1.43%)
Jan 07, 2015	31.36	31.65	31.03	31.61	327,482	+0.43(+1.37%)
Jan 06, 2015	31.97	32.10	30.94	31.18	275,751	-0.77(-2.41%)
Jan 05, 2015	32.50	32.59	31.79	31.95	301,192	-0.69(-2.12%)

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.