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 28, 2022	44.78	45.58	44.56	45.01	328,567	-0.29(-0.64%)
Feb 25, 2022	45.06	45.90	45.09	45.30	218,301	+0.35(+0.78%)
Feb 24, 2022	43.99	45.14	43.52	44.95	208,540	+0.13(+0.28%)
Feb 23, 2022	44.82	45.73	44.64	44.82	254,318	+0.07(+0.15%)
Feb 22, 2022	45.58	45.93	44.18	44.76	259,028	-1.51(-3.26%)
Feb 18, 2022				46.26	0	+0.47(+1.03%)
Feb 17, 2022	45.75	45.88	45.23	45.79	230,117	+0.49(+1.09%)
Feb 16, 2022	45.42	46.63	45.30	45.30	125,382	-0.10(-0.21%)
Feb 15, 2022	44.97	45.67	44.89	45.39	138,912	+0.80(+1.80%)
Feb 14, 2022	44.13	44.85	43.80	44.59	245,941	+0.77(+1.76%)
Feb 11, 2022	43.83	44.42	43.38	43.82	165,535	+0.13(+0.29%)
Feb 10, 2022	43.85	44.66	43.40	43.69	246,375	-0.84(-1.89%)
Feb 09, 2022	44.22	45.23	44.22	44.53	195,632	+0.60(+1.36%)
Feb 08, 2022	43.16	44.02	42.86	43.94	101,065	+0.98(+2.29%)
Feb 07, 2022	43.03	43.23	42.71	42.95	94,307	-0.13(-0.29%)
Feb 04, 2022	43.42	43.56	42.47	43.08	99,954	-0.64(-1.46%)
Feb 03, 2022	44.17		43.65	43.71	98,079	-0.62(-1.39%)
Feb 02, 2022	43.90	44.78	43.87	44.33	206,751	+0.39(+0.88%)

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.