Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	41.72	42.00	41.38	41.38	268,550	-0.32(-0.78%)
Feb 27, 2023	42.31	42.32	41.63	41.70	165,869	-0.15(-0.35%)
Feb 24, 2023	41.56	41.85	41.25	41.85	177,614	-0.37(-0.88%)
Feb 23, 2023	42.34	42.65	41.88	42.22	170,746	+0.09(+0.21%)
Feb 22, 2023	41.60	42.65	41.60	42.14	357,939	+0.66(+1.59%)
Feb 21, 2023	41.99	42.18	41.47	41.48	230,052	-1.05(-2.46%)
Feb 17, 2023	46.33	46.33	42.12	42.52	364,244	-0.20(-0.46%)
Feb 16, 2023	42.86	43.11	42.52	42.72	273,434	-0.62(-1.42%)
Feb 15, 2023	43.05	43.72	43.04	43.34	205,965	-0.15(-0.34%)
Feb 14, 2023	43.57	44.40	43.16	43.48	218,301	-0.43(-0.98%)
Feb 13, 2023	43.67	44.14	43.48	43.91	264,320	+0.37(+0.85%)
Feb 10, 2023	44.01	44.26	43.48	43.54	179,754	-0.42(-0.96%)
Feb 09, 2023	44.93	45.10	43.95	43.96	153,475	-0.67(-1.51%)
Feb 08, 2023	44.50	44.87	44.28	44.64	165,952	-0.32(-0.72%)
Feb 07, 2023	44.42	45.35	44.42	44.96	161,413	+0.20(+0.44%)
Feb 06, 2023	44.71	44.95	44.12	44.76	140,956	-0.12(-0.26%)
Feb 03, 2023	44.42	45.04	44.34	44.88	270,892	+0.22(+0.48%)
Feb 02, 2023	44.43	45.29	44.30	44.67	188,593	+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.