Indicators

Barnes Group (NY: B )

41.06 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	44.04	44.15	43.27	43.80	205,223	-0.40(-0.91%)
Jan 30, 2017	44.12	44.52	43.44	44.20	331,936	-0.33(-0.74%)
Jan 27, 2017	44.50	44.56	43.91	44.53	201,041	+0.17(+0.39%)
Jan 26, 2017	44.00	44.55	43.91	44.36	214,390	+0.30(+0.68%)
Jan 25, 2017	43.40	44.16	43.20	44.06	256,364	+1.08(+2.52%)
Jan 24, 2017	41.81	43.16	41.66	42.98	175,521	+1.25(+2.99%)
Jan 23, 2017	41.88	42.09	41.38	41.73	253,373	-0.31(-0.74%)
Jan 20, 2017	42.24	42.63	41.95	42.04	154,551	-0.20(-0.47%)
Jan 19, 2017	42.82	42.82	41.85	42.24	173,583	-0.49(-1.15%)
Jan 18, 2017	42.61	42.97	42.52	42.73	186,993	+0.18(+0.43%)
Jan 17, 2017	43.19	43.19	42.47	42.55	115,629	-0.86(-1.99%)
Jan 13, 2017		43.41	43.41	43.41	0	+0.88(+2.08%)
Jan 12, 2017	43.24	43.24	41.80	42.53	141,698	-0.92(-2.12%)
Jan 11, 2017	43.12	43.50	42.66	43.45	168,549	+0.36(+0.84%)
Jan 10, 2017	42.47	43.13	42.46	43.08	160,109	+0.59(+1.39%)
Jan 09, 2017	43.07	43.08	42.28	42.49	189,341	-0.89(-2.06%)
Jan 06, 2017	43.35	43.62	42.88	43.38	236,463	+0.30(+0.70%)
Jan 05, 2017	43.95	43.96	42.69	43.08	203,260	-0.94(-2.13%)
Jan 04, 2017	43.79	44.14	43.59	44.02	225,883	+0.34(+0.77%)

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.