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, 2006	7.825	7.886	7.768	7.845	272,493	+0.02(+0.26%)
Feb 27, 2006	7.880	7.939	7.808	7.825	116,677	-0.03(-0.39%)
Feb 24, 2006	7.747	7.909	7.721	7.855	185,412	+0.04(+0.55%)
Feb 23, 2006	7.890	7.890	7.788	7.813	385,257	-0.16(-2.00%)
Feb 22, 2006	7.784	7.976	7.784	7.972	485,546	+0.22(+2.85%)
Feb 21, 2006	7.847	7.909	7.749	7.751	533,244	-0.12(-1.56%)
Feb 17, 2006	7.892	7.931	7.788	7.874	396,264	-0.13(-1.58%)
Feb 16, 2006	7.608	8.052	7.598	8.001	1,031,510	+0.43(+5.64%)
Feb 15, 2006	7.629	7.667	7.563	7.573	293,529	-0.08(-1.09%)
Feb 14, 2006	7.563	7.661	7.453	7.657	240,938	+0.12(+1.55%)
Feb 13, 2006	7.641	7.645	7.481	7.541	221,125	-0.14(-1.86%)
Feb 10, 2006	7.461	7.716	7.461	7.684	359,818	+0.20(+2.70%)
Feb 09, 2006	7.494	7.620	7.461	7.481	254,147	-0.01(-0.14%)
Feb 08, 2006	7.469	7.522	7.420	7.492	590,483	+0.02(+0.27%)
Feb 07, 2006	7.577	7.635	7.455	7.471	259,773	-0.15(-1.96%)
Feb 06, 2006	7.584	7.678	7.563	7.620	216,477	+0.01(+0.08%)
Feb 03, 2006	7.584	7.718	7.565	7.614	115,699	+0.03(+0.40%)
Feb 02, 2006	7.737	7.739	7.579	7.584	578,986	-0.12(-1.59%)

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.