Indicators

Barnes Group (NY: B )

35.13 -0.26 (-0.73%)

Streaming Delayed Price Updated: 10:47 AM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	35.39	35.69	32.03	32.54	512,345	-2.68(-7.62%)
Apr 28, 2022	35.20	35.67	34.31	35.22	224,733	+0.46(+1.31%)
Apr 27, 2022	34.84	35.65	34.54	34.77	274,070	+0.00(+0.00%)
Apr 26, 2022	35.92	36.18	34.75	34.77	272,838	-1.61(-4.42%)
Apr 25, 2022	36.24	36.72	35.39	36.37	384,540	-0.23(-0.64%)
Apr 22, 2022	36.73	37.18	36.26	36.61	240,950	-0.28(-0.76%)
Apr 21, 2022	36.42	37.17	36.28	36.89	297,558	+0.78(+2.17%)
Apr 20, 2022	35.84	36.44	35.84	36.10	234,337	+0.71(+2.00%)
Apr 19, 2022	34.35	35.65	34.35	35.40	180,410	+0.84(+2.44%)
Apr 18, 2022	34.77	35.30	34.36	34.55	187,597	-0.27(-0.78%)
Apr 14, 2022	34.82	35.20	34.56	34.82	236,263	-0.02(-0.06%)
Apr 13, 2022	35.01	35.37	34.75	34.84	257,258	-0.30(-0.85%)
Apr 12, 2022	35.57	36.21	35.05	35.14	211,327	-0.12(-0.33%)
Apr 11, 2022	35.34	36.20	35.17	35.26	203,977	-0.56(-1.57%)
Apr 08, 2022	36.61	37.06	35.80	35.82	140,147	-0.95(-2.58%)
Apr 07, 2022	36.80	36.93	36.15	36.77	234,105	-0.11(-0.29%)
Apr 06, 2022	37.24	37.29	36.80	36.88	182,432	-0.65(-1.73%)
Apr 05, 2022	38.92	39.12	37.52	37.53	179,296	-1.37(-3.51%)
Apr 04, 2022	39.01	39.18	38.11	38.89	180,248	-0.02(-0.05%)

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.