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 (%)
Feb 28, 2020	49.18	50.96	49.18	50.57	427,514	-0.49(-0.96%)
Feb 27, 2020	52.10	53.39	50.81	51.06	356,453	-2.30(-4.31%)
Feb 26, 2020	54.35	54.81	53.24	53.36	159,408	-0.58(-1.08%)
Feb 25, 2020	57.10	57.20	53.77	53.94	208,304	-3.19(-5.59%)
Feb 24, 2020	60.37	60.37	57.08	57.13	323,803	-5.11(-8.21%)
Feb 21, 2020	62.15	64.42	61.55	62.24	280,162	-0.11(-0.18%)
Feb 20, 2020	60.47	62.43	60.47	62.36	258,567	+1.61(+2.64%)
Feb 19, 2020	61.16	61.19	60.59	60.75	223,536	-0.28(-0.46%)
Feb 18, 2020	60.89	61.18	60.38	61.03	200,331	-0.08(-0.12%)
Feb 14, 2020	62.09	62.09	60.81	61.11	259,077	-0.97(-1.56%)
Feb 13, 2020	61.76	62.52	61.76	62.07	149,345	-0.10(-0.17%)
Feb 12, 2020	62.89	63.20	62.10	62.18	244,371	+0.07(+0.11%)
Feb 11, 2020	61.99	62.76	61.80	62.11	168,926	+0.79(+1.29%)
Feb 10, 2020	60.96	61.45	60.83	61.32	230,647	+0.20(+0.32%)
Feb 07, 2020	61.91	62.06	60.68	61.13	168,459	-1.16(-1.85%)
Feb 06, 2020	63.22	63.22	61.97	62.28	155,015	-0.56(-0.90%)
Feb 05, 2020	62.22	62.92	61.28	62.84	206,586	+0.62(+1.00%)
Feb 04, 2020	61.82	62.55	61.82	62.22	126,299	+1.46(+2.41%)

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.