Indicators

Barnes Group (NY: B )

37.93 -0.56 (-1.45%)

Official Closing Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	16.51	16.81	16.44	16.51	466,185	+0.12(+0.71%)
Jan 28, 2011	16.86	16.88	16.37	16.40	357,377	-0.46(-2.72%)
Jan 27, 2011	17.09	17.17	16.82	16.86	470,088	-0.27(-1.56%)
Jan 26, 2011	16.61	17.16	16.45	17.12	505,881	+0.48(+2.90%)
Jan 25, 2011	16.55	16.68	16.41	16.64	257,761	-0.06(-0.35%)
Jan 24, 2011	16.41	16.75	16.41	16.70	237,280	+0.23(+1.37%)
Jan 21, 2011	16.71	16.73	16.46	16.47	406,065	-0.12(-0.75%)
Jan 20, 2011	16.55	16.74	16.36	16.60	392,099	-0.10(-0.60%)
Jan 19, 2011	17.04	17.16	16.68	16.70	338,811	-0.37(-2.20%)
Jan 18, 2011	16.95	17.10	16.76	17.07	424,544	+0.12(+0.69%)
Jan 14, 2011	16.88	17.05	16.75	16.96	570,000	+0.03(+0.20%)
Jan 13, 2011	17.14	17.14	16.85	16.92	1,197,080	-0.18(-1.07%)
Jan 12, 2011	17.09	17.17	16.98	17.11	315,628	+0.11(+0.64%)
Jan 11, 2011	17.05	17.21	16.92	17.00	477,440	+0.04(+0.25%)
Jan 10, 2011	16.87	17.02	16.71	16.96	274,889	+0.00(+0.00%)
Jan 07, 2011	17.07	17.17	16.66	16.96	277,738	-0.08(-0.44%)
Jan 06, 2011	17.16	17.17	16.95	17.03	275,207	-0.07(-0.44%)
Jan 05, 2011	16.91	17.16	16.91	17.11	494,949	+0.12(+0.69%)
Jan 04, 2011	17.64	17.64	16.97	16.99	612,950	-0.52(-2.95%)

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.