Indicators

Barnes Group (NY: B )

39.19 +0.77 (+2.00%)

Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	46.41	47.17	45.19	45.63	259,143	-1.00(-2.14%)
Jan 28, 2021	46.42	47.66	45.95	46.63	261,924	+1.00(+2.18%)
Jan 27, 2021	47.34	47.34	45.19	45.63	274,523	-2.99(-6.15%)
Jan 26, 2021	50.90	50.90	48.58	48.62	108,891	-1.50(-2.99%)
Jan 25, 2021	50.83	51.36	49.72	50.12	148,890	-1.41(-2.74%)
Jan 22, 2021	49.38	51.56	37.82	51.54	143,687	+1.11(+2.20%)
Jan 21, 2021	50.89	51.06	50.12	50.43	153,031	-0.50(-0.99%)
Jan 20, 2021	51.32	51.65	50.77	50.93	152,215	-0.20(-0.39%)
Jan 19, 2021	51.04	51.26	50.27	51.13	200,892	+0.67(+1.34%)
Jan 15, 2021	51.47	51.65	50.26	50.45	163,386	-2.21(-4.20%)
Jan 14, 2021	52.52	53.74	52.49	52.67	204,246	+0.58(+1.11%)
Jan 13, 2021	52.56	53.06	52.02	52.09	249,515	-1.03(-1.95%)
Jan 12, 2021	51.16	53.56	50.92	53.12	240,822	+2.09(+4.09%)
Jan 11, 2021	49.76	51.04	49.69	51.03	116,678	+0.62(+1.22%)
Jan 08, 2021	50.80	51.03	49.54	50.42	138,736	-0.46(-0.90%)
Jan 07, 2021	51.27	51.46	50.16	50.87	169,320	-0.14(-0.28%)
Jan 06, 2021	48.70	51.72	48.36	51.01	354,956	+3.52(+7.42%)
Jan 05, 2021	46.21	47.87	46.21	47.49	180,699	+1.33(+2.88%)

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.