Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	49.28	49.58	48.67	49.57	210,181	+0.60(+1.23%)
Dec 28, 2018	49.13	50.19	48.06	48.97	177,188	+0.10(+0.21%)
Dec 27, 2018	47.22	48.89	46.77	48.87	152,304	+0.66(+1.36%)
Dec 26, 2018	45.82	48.28	45.35	48.21	195,051	+2.26(+4.93%)
Dec 24, 2018	46.99	47.25	45.87	45.94	122,128	-1.34(-2.83%)
Dec 21, 2018	49.02	49.64	47.19	47.28	1,303,711	-1.63(-3.33%)
Dec 20, 2018	48.88	49.37	48.16	48.91	192,381	-0.09(-0.19%)
Dec 19, 2018	51.32	51.63	48.67	49.00	359,352	-2.18(-4.26%)
Dec 18, 2018	51.15	52.00	51.01	51.19	172,455	+0.67(+1.32%)
Dec 17, 2018	51.20	52.19	50.13	50.52	260,404	-0.72(-1.41%)
Dec 14, 2018	51.33	51.81	50.91	51.24	219,052	-0.67(-1.30%)
Dec 13, 2018	52.22	52.65	51.78	51.92	222,936	-0.09(-0.18%)
Dec 12, 2018	52.07	52.90	51.65	52.01	353,806	+0.76(+1.48%)
Dec 11, 2018	51.91	52.18	51.05	51.25	178,872	+0.30(+0.60%)
Dec 10, 2018	50.27	51.05	49.54	50.95	412,575	+0.56(+1.12%)
Dec 07, 2018	51.57	52.78	49.89	50.38	268,379	-1.13(-2.19%)
Dec 06, 2018	50.94	51.54	50.07	51.51	333,967	-0.26(-0.50%)
Dec 04, 2018	55.30	55.30	51.45	51.77	268,595	-3.62(-6.54%)

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.