Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	18.16	18.48	17.78	18.27	500,834	+0.04(+0.22%)
Feb 27, 2007	17.36	18.68	17.06	18.23	475,639	-0.65(-3.42%)
Feb 26, 2007	19.12	19.12	18.82	18.87	177,218	-0.19(-0.99%)
Feb 23, 2007	19.00	19.10	18.74	19.06	220,513	+0.03(+0.17%)
Feb 22, 2007	19.18	19.19	18.83	19.03	175,995	-0.15(-0.77%)
Feb 21, 2007	18.84	19.25	18.81	19.17	237,881	+0.22(+1.16%)
Feb 20, 2007	18.70	19.10	18.64	18.95	341,839	+0.11(+0.56%)
Feb 16, 2007	19.05	19.12	18.63	18.85	403,113	-0.20(-1.03%)
Feb 15, 2007	18.32	19.39	18.07	19.04	727,096	+0.83(+4.58%)
Feb 14, 2007	18.12	18.41	18.12	18.21	432,341	+0.06(+0.32%)
Feb 13, 2007	18.45	18.52	17.87	18.15	715,809	-0.22(-1.20%)
Feb 12, 2007	18.50	18.66	18.20	18.37	485,496	-0.13(-0.71%)
Feb 09, 2007	19.01	19.01	18.46	18.50	661,174	-0.51(-2.67%)
Feb 08, 2007	18.64	19.02	18.55	19.01	299,155	+0.38(+2.02%)
Feb 07, 2007	18.60	18.81	18.36	18.63	510,251	+0.10(+0.53%)
Feb 06, 2007	18.39	18.63	18.34	18.54	361,163	+0.23(+1.25%)
Feb 05, 2007	18.18	18.41	17.95	18.31	526,640	+0.10(+0.54%)
Feb 02, 2007	17.87	18.29	17.75	18.21	663,987	+0.42(+2.34%)

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.