Indicators

Barnes Group (NY: B )

37.93 -0.56 (-1.45%)

Official Closing Price Updated: 6:30 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.76	12.85	12.27	12.68	496,531	-0.14(-1.08%)
Nov 27, 2009	12.70	13.08	12.40	12.82	183,674	-0.20(-1.51%)
Nov 25, 2009	13.27	13.33	12.95	13.02	512,921	-0.13(-0.99%)
Nov 24, 2009	13.45	13.48	13.06	13.15	552,358	-0.24(-1.77%)
Nov 23, 2009	13.73	13.95	13.29	13.38	458,540	-0.09(-0.67%)
Nov 20, 2009	13.51	13.56	13.36	13.47	425,788	-0.14(-1.02%)
Nov 19, 2009	13.73	13.73	13.20	13.61	465,420	-0.28(-2.00%)
Nov 18, 2009	14.12	14.18	13.75	13.89	371,354	-0.29(-2.08%)
Nov 17, 2009	14.12	14.31	14.11	14.19	204,364	-0.14(-0.97%)
Nov 16, 2009	14.03	14.37	13.99	14.32	421,316	+0.45(+3.24%)
Nov 13, 2009	13.81	13.99	13.58	13.88	327,452	+0.10(+0.71%)
Nov 12, 2009	14.08	14.43	13.72	13.78	316,079	-0.37(-2.60%)
Nov 11, 2009	14.02	14.29	13.89	14.15	378,994	+0.21(+1.53%)
Nov 10, 2009	14.43	14.58	13.88	13.93	497,488	-0.55(-3.78%)
Nov 09, 2009	14.15	14.48	14.02	14.48	419,364	+0.49(+3.51%)
Nov 06, 2009	14.00	14.29	13.79	13.99	429,165	-0.21(-1.50%)
Nov 05, 2009	13.84	14.24	13.79	14.20	575,644	+0.43(+3.15%)
Nov 04, 2009	13.80	14.15	13.65	13.77	505,753	+0.00(+0.00%)
Nov 03, 2009	13.29	13.86	13.24	13.77	518,267	+0.34(+2.56%)

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.