Indicators

Barnes Group (NY: B )

34.80 +0.08 (+0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	39.79	40.08	38.30	38.90	326,608	-1.25(-3.11%)
Jul 28, 2023	37.94	40.41	37.62	40.15	449,416	-1.83(-4.36%)
Jul 27, 2023	42.58	42.80	41.75	41.98	269,689	-0.44(-1.03%)
Jul 26, 2023	42.44	43.21	42.15	42.41	133,667	-0.17(-0.40%)
Jul 25, 2023	41.81	42.65	41.73	42.58	174,283	+0.46(+1.08%)
Jul 24, 2023	41.44	42.30	41.28	42.13	198,963	+0.57(+1.38%)
Jul 21, 2023	42.05	42.24	41.51	41.55	200,910	-0.23(-0.54%)
Jul 20, 2023	42.09	42.14	41.62	41.78	242,288	-0.07(-0.17%)
Jul 19, 2023	40.92	41.86	40.92	41.85	198,095	+0.70(+1.71%)
Jul 18, 2023	40.96	41.40	40.78	41.15	149,200	+0.20(+0.48%)
Jul 17, 2023	41.06	41.29	40.74	40.95	145,373	-0.12(-0.29%)
Jul 14, 2023	40.92	41.09	40.43	41.07	116,936	-0.10(-0.24%)
Jul 13, 2023	41.63	41.67	41.12	41.17	141,759	-0.31(-0.74%)
Jul 12, 2023	41.90	41.90	41.26	41.47	162,297	+0.30(+0.72%)
Jul 11, 2023	40.99	41.52	40.91	41.18	129,550	+0.19(+0.46%)
Jul 10, 2023	40.50	41.08	40.50	40.99	136,556	+0.62(+1.54%)
Jul 07, 2023	40.62	40.92	40.33	40.36	181,584	+0.00(+0.00%)
Jul 06, 2023	40.13	40.62	39.97	40.36	209,812	-0.19(-0.46%)
Jul 05, 2023	41.50	41.50	40.30	40.55	189,776	-1.26(-3.01%)

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.