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 (%)
Nov 30, 2020	45.73	45.78	43.53	43.67	286,653	-2.42(-5.25%)
Nov 27, 2020	46.17	46.51	45.34	46.10	106,926	-0.33(-0.72%)
Nov 25, 2020	47.03	47.11	45.94	46.43	200,579	-0.82(-1.73%)
Nov 24, 2020	46.02	47.44	45.41	47.24	267,188	+2.28(+5.07%)
Nov 23, 2020	44.24	45.12	43.81	44.97	177,495	+1.50(+3.45%)
Nov 20, 2020	42.65	43.67	42.30	43.47	210,582	+0.45(+1.06%)
Nov 19, 2020	41.56	43.07	41.01	43.01	291,699	+1.21(+2.90%)
Nov 18, 2020	43.83	43.83	41.75	41.80	370,034	-1.24(-2.88%)
Nov 17, 2020	42.76	43.22	42.24	43.04	267,528	-0.47(-1.09%)
Nov 16, 2020	43.07	44.39	42.01	43.51	432,159	+1.89(+4.55%)
Nov 13, 2020	41.76	42.27	41.31	41.62	351,500	+0.61(+1.48%)
Nov 12, 2020	41.75	42.11	40.40	41.02	264,954	-1.55(-3.64%)
Nov 11, 2020	44.52	44.52	42.36	42.57	366,254	-1.73(-3.91%)
Nov 10, 2020	43.90	45.60	43.90	44.30	345,805	+0.87(+2.00%)
Nov 09, 2020	40.68	44.54	38.86	43.43	304,841	+5.69(+15.09%)
Nov 06, 2020	38.04	38.04	37.37	37.73	117,237	-0.26(-0.67%)
Nov 05, 2020	36.45	38.53	36.45	37.99	152,328	+1.85(+5.13%)
Nov 04, 2020	36.45	37.13	35.83	36.14	170,555	-1.45(-3.85%)
Nov 03, 2020	37.12	37.96	37.12	37.58	156,684	+1.19(+3.28%)

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.