Indicators

Barnes Group (NY: B )

40.61 -0.16 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.77	14.78	14.32	14.42	409,055	-0.28(-1.90%)
Sep 28, 2006	14.83	14.83	14.56	14.69	838,698	-0.16(-1.05%)
Sep 27, 2006	14.42	14.98	14.42	14.85	565,223	+0.40(+2.78%)
Sep 26, 2006	14.31	14.51	14.16	14.45	264,704	+0.19(+1.32%)
Sep 25, 2006	14.02	14.32	13.96	14.26	402,112	+0.30(+2.12%)
Sep 22, 2006	14.13	14.18	13.90	13.96	189,179	-0.19(-1.33%)
Sep 21, 2006	14.45	14.50	14.07	14.15	316,719	-0.27(-1.88%)
Sep 20, 2006	14.16	14.45	14.10	14.42	301,858	+0.34(+2.45%)
Sep 19, 2006	14.10	14.14	13.68	14.08	377,871	-0.07(-0.46%)
Sep 18, 2006	14.27	14.32	14.11	14.14	293,209	-0.11(-0.81%)
Sep 15, 2006	14.08	14.88	13.98	14.26	842,961	+0.28(+2.00%)
Sep 14, 2006	13.90	13.98	13.69	13.98	380,429	-0.02(-0.12%)
Sep 13, 2006	13.80	14.00	13.72	14.00	348,148	+0.21(+1.49%)
Sep 12, 2006	13.32	13.80	13.27	13.79	721,268	+0.53(+3.96%)
Sep 11, 2006	13.41	13.48	13.18	13.27	225,358	-0.27(-2.00%)
Sep 08, 2006	13.44	13.63	13.35	13.54	241,681	+0.17(+1.29%)
Sep 07, 2006	13.39	13.53	13.34	13.36	241,316	-0.11(-0.79%)
Sep 06, 2006	13.82	13.82	13.45	13.47	246,919	-0.42(-3.01%)
Sep 05, 2006	13.68	13.91	13.65	13.89	278,104	+0.21(+1.50%)

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.