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 (%)
Apr 29, 2011	20.58	20.99	20.42	20.78	1,371,450	+0.86(+4.30%)
Apr 28, 2011	20.01	20.31	19.72	19.92	1,117,230	-0.08(-0.42%)
Apr 27, 2011	19.61	20.04	19.45	20.00	947,620	+0.28(+1.40%)
Apr 26, 2011	18.96	19.80	18.92	19.73	1,344,482	+0.77(+4.08%)
Apr 25, 2011	18.80	19.09	18.80	18.96	799,073	+0.14(+0.76%)
Apr 21, 2011	18.48	18.87	18.28	18.81	970,648	+0.34(+1.82%)
Apr 20, 2011	17.91	18.48	17.88	18.48	768,095	+0.81(+4.56%)
Apr 19, 2011	17.49	17.74	17.47	17.67	495,229	+0.23(+1.30%)
Apr 18, 2011	17.31	17.49	17.22	17.44	627,544	-0.18(-1.05%)
Apr 15, 2011	17.23	17.63	17.12	17.63	620,835	+0.33(+1.89%)
Apr 14, 2011	17.05	17.33	16.98	17.30	588,205	+0.05(+0.29%)
Apr 13, 2011	17.40	17.47	17.07	17.25	429,246	-0.12(-0.68%)
Apr 12, 2011	17.43	17.49	17.23	17.37	495,201	-0.23(-1.29%)
Apr 11, 2011	17.53	17.79	17.53	17.59	437,714	+0.03(+0.19%)
Apr 08, 2011	17.90	18.01	17.47	17.56	287,260	-0.18(-0.99%)
Apr 07, 2011	17.90	17.97	17.70	17.74	456,887	-0.10(-0.56%)
Apr 06, 2011	17.79	17.91	17.72	17.84	554,803	+0.20(+1.14%)
Apr 05, 2011	17.55	17.70	17.51	17.64	395,384	+0.03(+0.19%)
Apr 04, 2011	17.66	17.70	17.50	17.60	380,041	+0.01(+0.05%)

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.