Indicators

Barnes Group (NY: B )

40.62 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	33.47	34.38	32.90	34.31	340,526	+1.14(+3.44%)
Jul 28, 2016	33.15	33.33	32.81	33.17	184,940	-0.06(-0.19%)
Jul 27, 2016	33.31	33.47	32.98	33.24	257,729	-0.04(-0.11%)
Jul 26, 2016	32.78	33.32	32.74	33.27	133,901	+0.57(+1.74%)
Jul 25, 2016	32.83	32.88	32.54	32.70	118,851	-0.25(-0.77%)
Jul 22, 2016	32.82	33.05	32.53	32.95	126,425	+0.10(+0.30%)
Jul 21, 2016	32.99	33.07	32.65	32.86	159,299	-0.14(-0.41%)
Jul 20, 2016	32.88	33.11	32.66	32.99	179,720	+0.16(+0.50%)
Jul 19, 2016	32.91	33.01	32.71	32.83	97,402	-0.10(-0.30%)
Jul 18, 2016	33.15	33.21	32.79	32.93	123,288	-0.22(-0.66%)
Jul 15, 2016	33.06	33.21	32.83	33.15	170,194	+0.31(+0.94%)
Jul 14, 2016	33.14	33.25	32.83	32.84	271,282	-0.01(-0.03%)
Jul 13, 2016	32.78	32.90	32.59	32.85	365,308	+0.20(+0.61%)
Jul 12, 2016	31.75	32.73	31.75	32.65	275,936	+1.08(+3.41%)
Jul 11, 2016	31.37	31.63	31.35	31.57	201,692	+0.28(+0.90%)
Jul 08, 2016	30.35	31.33	30.09	31.29	330,402	+1.20(+4.00%)
Jul 07, 2016	30.20	30.58	29.88	30.09	128,440	+0.03(+0.09%)
Jul 06, 2016	29.59	30.11	29.45	30.06	156,501	+0.26(+0.88%)
Jul 05, 2016	29.97	29.97	29.55	29.80	176,137	-0.33(-1.11%)

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.