Indicators

Barnes Group (NY: B )

40.62 -0.44 (-1.07%)

Official Closing 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 31, 2017	55.80	55.80	54.20	55.05	335,757	-0.26(-0.46%)
Jul 28, 2017	55.71	56.03	53.79	55.31	223,412	+0.70(+1.29%)
Jul 27, 2017	54.55	55.36	54.40	54.60	278,810	+0.33(+0.61%)
Jul 26, 2017	55.22	55.36	54.25	54.28	384,309	-0.86(-1.56%)
Jul 25, 2017	55.57	56.24	55.07	55.14	210,242	+0.02(+0.03%)
Jul 24, 2017	55.56	55.68	54.86	55.12	189,745	-0.53(-0.95%)
Jul 21, 2017	56.85	56.85	55.60	55.65	384,599	-0.96(-1.70%)
Jul 20, 2017	55.92	56.93	55.67	56.61	328,605	+0.74(+1.33%)
Jul 19, 2017	55.18	55.94	55.10	55.87	180,990	+0.80(+1.45%)
Jul 18, 2017	54.98	55.21	54.54	55.07	186,339	-0.05(-0.10%)
Jul 17, 2017	54.57	55.15	54.21	55.13	233,223	+0.52(+0.96%)
Jul 14, 2017	54.63	54.85	54.45	54.60	276,391	+0.02(+0.03%)
Jul 13, 2017	55.03	55.03	54.34	54.59	244,835	-0.38(-0.70%)
Jul 12, 2017	54.86	55.56	54.86	54.97	240,941	+0.40(+0.74%)
Jul 11, 2017	54.46	54.70	53.71	54.57	280,584	+0.26(+0.47%)
Jul 10, 2017	54.07	54.84	53.75	54.31	222,109	+0.03(+0.05%)
Jul 07, 2017	53.53	54.38	53.50	54.28	155,839	+0.91(+1.71%)
Jul 06, 2017	53.34	54.07	53.21	53.37	211,571	-0.38(-0.71%)
Jul 05, 2017	53.99	54.02	53.20	53.75	125,998	-0.23(-0.42%)

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.