Indicators

Barnes Group (NY: B )

40.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.23	18.55	17.86	18.34	498,817	+0.04(+0.22%)
Feb 27, 2007	17.43	18.76	17.13	18.30	473,724	-0.65(-3.42%)
Feb 26, 2007	19.19	19.19	18.90	18.95	176,504	-0.19(-0.99%)
Feb 23, 2007	19.08	19.18	18.82	19.14	219,626	+0.03(+0.17%)
Feb 22, 2007	19.26	19.27	18.91	19.10	175,286	-0.15(-0.77%)
Feb 21, 2007	18.91	19.32	18.89	19.25	236,923	+0.22(+1.17%)
Feb 20, 2007	18.77	19.18	18.72	19.03	340,463	+0.11(+0.56%)
Feb 16, 2007	19.13	19.19	18.71	18.92	401,490	-0.20(-1.03%)
Feb 15, 2007	18.40	19.46	18.14	19.12	724,169	+0.84(+4.58%)
Feb 14, 2007	18.19	18.48	18.19	18.28	430,601	+0.06(+0.32%)
Feb 13, 2007	18.52	18.59	17.94	18.22	712,927	-0.22(-1.20%)
Feb 12, 2007	18.58	18.73	18.27	18.45	483,541	-0.13(-0.71%)
Feb 09, 2007	19.09	19.09	18.54	18.58	658,512	-0.51(-2.67%)
Feb 08, 2007	18.72	19.10	18.63	19.09	297,950	+0.38(+2.02%)
Feb 07, 2007	18.68	18.88	18.43	18.71	508,197	+0.10(+0.53%)
Feb 06, 2007	18.46	18.71	18.41	18.61	359,709	+0.23(+1.25%)
Feb 05, 2007	18.25	18.48	18.02	18.38	524,520	+0.10(+0.54%)
Feb 02, 2007	17.94	18.36	17.82	18.28	661,314	+0.42(+2.34%)

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.