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 (%)
Feb 27, 2015	35.87	36.05	35.57	35.60	293,778	-0.33(-0.92%)
Feb 26, 2015	35.56	36.21	35.56	35.93	507,879	+0.36(+1.03%)
Feb 25, 2015	35.45	36.27	35.45	35.56	387,328	+0.12(+0.33%)
Feb 24, 2015	35.40	35.65	35.24	35.45	631,314	+0.13(+0.38%)
Feb 23, 2015	35.53	35.53	34.84	35.32	447,979	-0.19(-0.52%)
Feb 20, 2015	32.99	35.71	32.98	35.50	940,287	+2.51(+7.61%)
Feb 19, 2015	33.09	33.27	32.90	32.99	330,459	-0.21(-0.64%)
Feb 18, 2015	33.15	33.44	32.96	33.21	283,634	-0.04(-0.11%)
Feb 17, 2015	33.10	33.69	32.99	33.24	334,368	+0.07(+0.21%)
Feb 13, 2015	32.73	33.17	33.17	33.17	191,906	+0.39(+1.19%)
Feb 12, 2015	32.53	32.94	32.49	32.78	214,014	+0.58(+1.79%)
Feb 11, 2015	32.02	32.23	31.79	32.20	143,142	+0.13(+0.41%)
Feb 10, 2015	32.17	32.26	31.68	32.07	236,378	+0.13(+0.42%)
Feb 09, 2015	31.65	32.19	31.60	31.94	291,107	+0.22(+0.70%)
Feb 06, 2015	31.93	32.09	31.48	31.72	281,607	-0.06(-0.20%)
Feb 05, 2015	31.30	31.87	31.23	31.78	126,272	+0.55(+1.76%)
Feb 04, 2015	32.04	32.10	31.03	31.23	352,072	-0.98(-3.03%)
Feb 03, 2015	31.52	32.32	31.34	32.20	270,252	+0.92(+2.95%)

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.