Indicators

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	32.64	32.87	32.47	32.63	237,832	-0.21(-0.64%)
Dec 28, 2023	32.73	32.92	32.61	32.84	193,101	-0.02(-0.06%)
Dec 27, 2023	32.86	33.09	32.61	32.86	209,927	+0.13(+0.40%)
Dec 26, 2023	32.23	32.80	32.06	32.73	169,786	+0.69(+2.15%)
Dec 22, 2023	31.48	32.09	31.48	32.04	253,660	+0.61(+1.94%)
Dec 21, 2023	30.95	31.51	30.92	31.43	300,348	+0.77(+2.51%)
Dec 20, 2023	31.14	31.59	30.63	30.66	379,318	-0.44(-1.41%)
Dec 19, 2023	30.60	31.29	30.60	31.10	503,924	+0.68(+2.24%)
Dec 18, 2023	30.01	30.57	29.60	30.42	397,710	+0.47(+1.57%)
Dec 15, 2023	30.65	30.65	29.81	29.95	1,000,633	-0.50(-1.64%)
Dec 14, 2023	30.13	30.82	30.02	30.45	339,192	+0.86(+2.91%)
Dec 13, 2023	28.70	29.73	28.39	29.59	617,989	+0.93(+3.24%)
Dec 12, 2023	28.65	28.81	28.40	28.66	304,381	-0.01(-0.03%)
Dec 11, 2023	28.44	28.73	28.28	28.67	332,351	+0.17(+0.60%)
Dec 08, 2023	28.27	28.79	27.99	28.50	280,984	+0.15(+0.53%)
Dec 07, 2023	28.16	28.39	27.84	28.35	409,233	+0.34(+1.21%)
Dec 06, 2023	27.65	28.19	27.57	28.01	402,744	+0.50(+1.82%)
Dec 05, 2023	27.56	27.87	27.21	27.51	301,112	-0.15(-0.54%)
Dec 04, 2023	27.03	27.73	26.95	27.66	333,168	+0.39(+1.43%)

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.