Indicators

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	42.88	43.79	42.88	43.47	238,801	+0.77(+1.79%)
Jan 30, 2023	42.50	43.13	42.32	42.71	110,321	-0.13(-0.30%)
Jan 27, 2023	42.81	43.33	42.64	42.84	168,696	-0.11(-0.25%)
Jan 26, 2023	43.06	43.06	42.36	42.94	136,917	+0.28(+0.67%)
Jan 25, 2023	42.67	43.01	42.30	42.66	113,494	-0.19(-0.44%)
Jan 24, 2023	42.14	43.11	41.87	42.85	102,369	+0.66(+1.56%)
Jan 23, 2023	42.47	42.56	41.75	42.19	159,878	-0.18(-0.42%)
Jan 20, 2023	41.65	42.49	41.17	42.36	175,723	+1.02(+2.47%)
Jan 19, 2023	41.82	41.91	41.18	41.34	141,481	-0.83(-1.96%)
Jan 18, 2023	42.89	43.10	42.16	42.17	117,744	-0.71(-1.65%)
Jan 17, 2023	43.15	43.30	42.76	42.87	102,567	-0.24(-0.55%)
Jan 13, 2023	42.66	43.55	42.66	43.11	137,072	+0.10(+0.23%)
Jan 12, 2023	42.79	43.04	42.17	43.01	182,703	+0.50(+1.18%)
Jan 11, 2023	42.73	43.19	42.28	42.51	133,644	-0.18(-0.41%)
Jan 10, 2023	41.70	42.71	41.70	42.69	188,399	+0.76(+1.80%)
Jan 09, 2023	42.67	42.76	41.92	41.93	192,260	-0.36(-0.86%)
Jan 06, 2023	41.51	42.31	41.32	42.30	128,992	+1.35(+3.29%)
Jan 05, 2023	40.66	40.96	40.11	40.95	162,060	+0.27(+0.68%)
Jan 04, 2023	40.90	41.33	40.36	40.67	208,047	+0.21(+0.51%)

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.