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 (%)
Dec 29, 2017		58.14	58.14	58.14	0	-0.38(-0.64%)
Dec 28, 2017	58.53	58.61	57.91	58.52	97,065	+0.03(+0.05%)
Dec 27, 2017	58.32	58.94	58.22	58.49	125,391	+0.05(+0.08%)
Dec 26, 2017	57.95	58.85	57.91	58.45	152,045	+0.42(+0.73%)
Dec 22, 2017	58.74	58.74	57.86	58.02	182,673	-0.64(-1.10%)
Dec 21, 2017	58.54	58.88	58.06	58.67	177,480	+0.40(+0.68%)
Dec 20, 2017	58.46	59.00	58.22	58.27	188,110	+0.14(+0.24%)
Dec 19, 2017	58.63	59.22	58.09	58.14	151,340	-0.60(-1.02%)
Dec 18, 2017	58.90	59.93	58.53	58.73	179,550	+0.51(+0.88%)
Dec 15, 2017	56.89	58.71	56.86	58.22	1,025,783	+1.43(+2.52%)
Dec 14, 2017	57.98	58.05	56.73	56.78	254,499	-1.19(-2.05%)
Dec 13, 2017	58.14	58.65	57.95	57.97	166,287	-0.14(-0.24%)
Dec 12, 2017	58.48	58.77	58.04	58.11	157,540	-0.14(-0.24%)
Dec 11, 2017	59.10	59.22	58.16	58.25	226,459	-0.75(-1.28%)
Dec 08, 2017	59.60	60.49	58.91	59.00	224,325	+0.00(+0.00%)
Dec 07, 2017	59.41	60.65	59.09		264,109	+0.00(+0.00%)
Dec 06, 2017	59.16	59.73	59.11	59.59	199,359	+0.26(+0.43%)
Dec 05, 2017	59.80	60.08	59.32	59.33	204,762	-0.04(-0.06%)
Dec 04, 2017		59.66	59.29	59.37	143,299	-0.29(-0.49%)

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.