Indicators

Barnes Group (NY: B )

40.72 +0.11 (+0.27%)

Streaming Delayed Price Updated: 11:07 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	43.06	43.67		43.62	258,129	+0.09(+0.20%)
Jan 28, 2022	43.35	43.71	42.09	43.53	202,674	+0.16(+0.38%)
Jan 27, 2022	43.91	44.54	42.98	43.37	214,137	-0.53(-1.21%)
Jan 26, 2022	44.75	45.60	43.41	43.90	189,511	-0.27(-0.61%)
Jan 25, 2022	44.35	44.72	42.90	44.17	170,856	-0.78(-1.74%)
Jan 24, 2022	43.45	45.18	42.89	44.95	181,521	+0.98(+2.22%)
Jan 21, 2022	44.25	45.24	43.95	43.97	178,637	-0.18(-0.42%)
Jan 20, 2022	45.21	45.61	44.07	44.16	151,703	-0.80(-1.78%)
Jan 19, 2022	45.64	45.99	44.74	44.96	77,690	-0.70(-1.54%)
Jan 18, 2022	46.24	46.24	45.53	45.66	94,940	-0.87(-1.87%)
Jan 14, 2022				46.53	0	+0.07(+0.15%)
Jan 13, 2022	45.28	46.48	45.28	46.47	137,487	+1.27(+2.82%)
Jan 12, 2022	45.68	45.88	44.97	45.19	119,158	-0.35(-0.76%)
Jan 11, 2022	45.78	45.78	44.98	45.54	91,347	-0.02(-0.04%)
Jan 10, 2022	46.07	46.07	45.29	45.56	149,853	-0.73(-1.59%)
Jan 07, 2022	46.17	46.87	46.17	46.29	105,465	-0.07(-0.15%)
Jan 06, 2022	46.55	46.95	46.21	46.36	126,042	+0.09(+0.19%)
Jan 05, 2022	46.48	47.11	46.11	46.27	169,130	-0.35(-0.75%)
Jan 04, 2022	45.80	46.79	45.80	46.62	105,716	+0.94(+2.05%)

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.