Indicators

Barnes Group (NY: B )

37.10 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	30.77	31.08	30.30	30.34	176,283	-0.72(-2.30%)
Jan 29, 2015	30.83	31.15	30.56	31.06	174,129	+0.23(+0.74%)
Jan 28, 2015	31.53	31.53	30.66	30.83	157,624	-0.35(-1.13%)
Jan 27, 2015	31.27	31.45	31.17	31.18	199,937	-0.51(-1.62%)
Jan 26, 2015	31.30	31.83	30.96	31.69	232,735	+0.42(+1.36%)
Jan 23, 2015	31.42	31.66	31.12	31.27	191,033	-0.19(-0.59%)
Jan 22, 2015	31.17	31.53	30.73	31.45	133,452	+0.58(+1.89%)
Jan 21, 2015	30.78	31.15	30.38	30.87	341,380	+0.06(+0.20%)
Jan 20, 2015	30.48	31.00	30.00	30.81	437,529	+0.20(+0.66%)
Jan 16, 2015	29.83	30.67	29.81	30.61	628,668	+0.59(+1.97%)
Jan 15, 2015	30.97	31.04	29.96	30.02	464,549	-0.95(-3.08%)
Jan 14, 2015	30.68	31.23	30.65	30.97	187,908	-0.13(-0.43%)
Jan 13, 2015	31.28	31.71	30.49	31.10	263,270	+0.13(+0.43%)
Jan 12, 2015	31.45	31.45	30.67	30.97	246,739	-0.47(-1.49%)
Jan 09, 2015	31.98	32.08	31.21	31.44	280,571	-0.49(-1.55%)
Jan 08, 2015	31.76	32.13	31.38	31.93	379,575	+0.45(+1.43%)
Jan 07, 2015	31.23	31.53	30.91	31.48	328,805	+0.42(+1.37%)
Jan 06, 2015	31.84	31.97	30.82	31.06	276,866	-0.77(-2.41%)
Jan 05, 2015	32.37	32.46	31.66	31.83	302,410	-0.69(-2.12%)

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.