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 29, 2016	31.31	31.48	30.90	30.91	273,843	-0.38(-1.21%)
Feb 26, 2016	31.19	31.74	31.06	31.29	339,625	+0.22(+0.70%)
Feb 25, 2016	30.86	31.10	30.31	31.08	302,073	+0.23(+0.73%)
Feb 24, 2016	29.85	31.01	29.56	30.85	328,171	+0.64(+2.12%)
Feb 23, 2016	30.27	30.48	29.80	30.21	397,300	-0.13(-0.42%)
Feb 22, 2016	30.86	31.29	30.20	30.34	794,446	-0.15(-0.50%)
Feb 19, 2016	29.26	31.20	29.26	30.49	937,711	+1.98(+6.96%)
Feb 18, 2016	27.69	28.60	27.59	28.51	1,196,699	+0.84(+3.02%)
Feb 17, 2016	28.01	28.09	27.67	27.67	625,508	-0.16(-0.58%)
Feb 16, 2016	27.67	28.02	27.40	27.83	668,621	+0.45(+1.64%)
Feb 12, 2016	27.72	27.38	27.38	27.38	535,412	-0.17(-0.62%)
Feb 11, 2016	27.12	27.71	26.99	27.55	249,360	-0.02(-0.06%)
Feb 10, 2016	27.90	28.01	27.55	27.57	363,015	-0.22(-0.81%)
Feb 09, 2016	27.46	27.96	27.43	27.80	298,199	-0.03(-0.10%)
Feb 08, 2016	27.54	28.02	27.33	27.82	385,615	+0.01(+0.03%)
Feb 05, 2016	28.07	28.25	27.79	27.81	506,857	-0.40(-1.43%)
Feb 04, 2016	27.99	28.80	27.88	28.22	411,417	+0.19(+0.67%)
Feb 03, 2016	28.30	28.30	27.52	28.03	249,319	+0.04(+0.16%)
Feb 02, 2016	28.57	28.60	27.93	27.98	204,925	-0.92(-3.20%)

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.