Indicators

Barnes Group (NY: B )

38.01 -0.48 (-1.25%)

Streaming Delayed Price Updated: 11:51 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	34.63	34.74	34.24	34.44	199,475	-0.15(-0.44%)
Nov 27, 2015	34.51	34.70	34.37	34.60	62,311	+0.07(+0.21%)
Nov 25, 2015	34.57	34.52	34.52	34.52	89,018	-0.04(-0.10%)
Nov 24, 2015	33.91	34.68	33.19	34.56	150,354	+0.51(+1.50%)
Nov 23, 2015	34.43	34.48	33.87	34.05	196,497	-0.36(-1.04%)
Nov 20, 2015	34.01	34.56	33.43	34.41	455,616	+0.55(+1.63%)
Nov 19, 2015	33.94	34.06	33.64	33.86	215,444	-0.07(-0.21%)
Nov 18, 2015	33.69	33.95	33.46	33.93	331,139	+0.43(+1.28%)
Nov 17, 2015	34.21	34.21	33.47	33.50	210,013	-0.67(-1.96%)
Nov 16, 2015	33.80	34.25	33.78	34.17	211,560	+0.27(+0.79%)
Nov 13, 2015	33.87	34.46	33.61	33.90	315,321	-0.12(-0.34%)
Nov 12, 2015	34.71	34.80	33.96	34.02	281,077	-0.95(-2.73%)
Nov 11, 2015	34.75	35.22	34.60	34.97	288,753	+0.32(+0.93%)
Nov 10, 2015	34.13	34.71	34.13	34.65	248,195	+0.35(+1.01%)
Nov 09, 2015	34.51	34.61	34.14	34.30	320,018	-0.25(-0.72%)
Nov 06, 2015	34.32	34.63	33.88	34.55	146,310	+0.04(+0.10%)
Nov 05, 2015	34.18	34.64	33.94	34.52	239,824	+0.38(+1.12%)
Nov 04, 2015	34.43	34.73	33.88	34.13	276,543	-0.23(-0.67%)
Nov 03, 2015	34.33	34.57	34.10	34.36	365,063	-0.06(-0.18%)

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.