Indicators

Barnes Group (NY: B )

35.19 +0.47 (+1.35%)

Streaming Delayed Price Updated: 1:25 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	50.19	51.56	49.63	50.16	476,848	+1.57(+3.23%)
Apr 27, 2017	48.27	49.10	48.27	48.59	228,749	+0.18(+0.38%)
Apr 26, 2017	47.96	48.65	47.59	48.41	221,777	+0.36(+0.74%)
Apr 25, 2017	47.54	48.22	47.46	48.05	216,718	+0.88(+1.86%)
Apr 24, 2017	47.95	48.42	46.84	47.17	312,454	+0.25(+0.53%)
Apr 21, 2017	46.78	47.22	46.65	46.93	174,063	+0.16(+0.35%)
Apr 20, 2017	46.11	46.86	45.81	46.76	134,548	+0.93(+2.03%)
Apr 19, 2017	46.02	46.30	45.71	45.83	122,977	+0.06(+0.14%)
Apr 18, 2017	45.36	45.82	45.16	45.77	128,154	-0.05(-0.12%)
Apr 17, 2017	45.19	45.86	45.08	45.82	111,367	+0.82(+1.82%)
Apr 13, 2017	45.38	45.88	44.99	45.00	160,037	-0.54(-1.18%)
Apr 12, 2017	46.48	46.48	45.39	45.54	156,029	-1.19(-2.54%)
Apr 11, 2017	46.35	46.80	45.99	46.73	454,120	+0.28(+0.61%)
Apr 10, 2017	46.57	46.97	46.07	46.44	90,243	-0.14(-0.29%)
Apr 07, 2017	46.63	46.84	45.89	46.58	272,681	-0.06(-0.14%)
Apr 06, 2017	45.91	46.92	45.86	46.65	178,809	+0.64(+1.39%)
Apr 05, 2017	46.95	47.13	45.85	46.01	376,305	-0.53(-1.14%)
Apr 04, 2017	45.87	46.88	45.87	46.54	350,946	+0.91(+2.00%)

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.