Indicators

Barnes Group (NY: B )

37.15 -0.78 (-2.06%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	48.80	49.18	48.00	48.08	282,310	-0.48(-1.00%)
Sep 27, 2019	49.46	49.46	48.45	48.56	214,513	-0.64(-1.31%)
Sep 26, 2019	49.89	49.96	49.08	49.21	207,376	-0.91(-1.82%)
Sep 25, 2019	49.55	50.45	48.92	50.12	320,109	+0.62(+1.26%)
Sep 24, 2019	50.08	50.16	48.90	49.49	241,021	-0.58(-1.16%)
Sep 23, 2019	50.16	50.76	48.63	50.07	406,990	-0.71(-1.40%)
Sep 20, 2019	51.10	51.53	50.54	50.78	694,676	-0.35(-0.68%)
Sep 19, 2019	51.65	51.91	50.90	51.13	418,832	-0.47(-0.90%)
Sep 18, 2019	52.15	52.25	51.27	51.59	489,203	-0.64(-1.23%)
Sep 17, 2019	51.24	52.30	50.96	52.24	423,996	+0.58(+1.12%)
Sep 16, 2019	51.02	51.69	50.79	51.66	323,244	+0.18(+0.34%)
Sep 13, 2019	49.84	51.71	49.46	51.48	483,700	+2.26(+4.59%)
Sep 12, 2019	48.79	49.53	48.28	49.22	393,596	+0.33(+0.67%)
Sep 11, 2019	47.47	48.94	46.97	48.90	346,110	+1.75(+3.72%)
Sep 10, 2019	45.39	47.15	45.17	47.14	291,665	+1.87(+4.12%)
Sep 09, 2019	43.51	45.39	43.51	45.28	290,793	+1.98(+4.57%)
Sep 06, 2019	42.57	43.44	42.27	43.30	305,957	+0.86(+2.02%)
Sep 05, 2019	41.72	43.10	41.72	42.44	202,567	+1.46(+3.55%)
Sep 04, 2019	40.97	41.16	40.58	40.99	119,713	+0.66(+1.64%)

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.