Indicators

Barnes Group (NY: B )

36.08 +2.69 (+8.06%)

Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	40.89	42.48	40.83	41.44	251,985	+0.61(+1.50%)
Apr 27, 2023	39.07	41.05	38.14	40.83	244,026	+3.75(+10.10%)
Apr 26, 2023	37.20	37.58	36.72	37.08	189,583	-0.76(-2.01%)
Apr 25, 2023	37.69	38.23	37.57	37.84	131,204	-0.22(-0.57%)
Apr 24, 2023	39.45	39.45	37.82	38.06	164,126	-1.70(-4.27%)
Apr 21, 2023	40.13	40.13	39.35	39.75	125,612	-0.06(-0.15%)
Apr 20, 2023	39.81	39.88	39.42	39.81	136,965	-0.20(-0.49%)
Apr 19, 2023	39.81	40.04	39.46	40.01	151,603	-0.08(-0.20%)
Apr 18, 2023	39.98	40.33	39.59	40.09	191,603	+0.17(+0.42%)
Apr 17, 2023	39.67	40.16	39.43	39.92	137,469	+0.18(+0.45%)
Apr 14, 2023	40.13	40.77	39.34	39.74	186,575	-0.52(-1.30%)
Apr 13, 2023	39.81	40.29	39.41	40.27	152,787	+0.36(+0.91%)
Apr 12, 2023	39.62	39.93	39.14	39.90	143,022	+0.60(+1.53%)
Apr 11, 2023	39.27	39.72	39.19	39.30	128,881	+0.30(+0.76%)
Apr 10, 2023	38.22	39.20	38.22	39.00	183,344	+0.62(+1.62%)
Apr 06, 2023	38.68	38.68	38.18	38.38	106,052	-0.19(-0.49%)
Apr 05, 2023	38.44	38.79	38.11	38.57	138,869	-0.20(-0.51%)
Apr 04, 2023	40.15	40.15	38.38	38.77	201,996	-1.33(-3.32%)

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.