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 (%)
Feb 28, 2013	22.89	23.24	22.83	22.99	379,767	+0.09(+0.41%)
Feb 27, 2013	22.71	23.07	22.66	22.90	657,743	+0.17(+0.76%)
Feb 26, 2013	22.40	23.07	22.22	22.72	1,053,951	+0.26(+1.15%)
Feb 25, 2013	24.25	24.46	22.46	22.46	1,129,025	-1.72(-7.12%)
Feb 22, 2013	25.06	25.06	21.84	24.19	1,579,675	+3.12(+14.83%)
Feb 21, 2013	21.02	21.17	20.91	21.06	265,504	-0.02(-0.08%)
Feb 20, 2013	21.52	21.56	21.08	21.08	262,175	-0.44(-2.04%)
Feb 19, 2013	21.25	21.58	21.22	21.52	178,999	+0.24(+1.13%)
Feb 15, 2013	21.64	21.73	21.25	21.28	214,114	-0.28(-1.28%)
Feb 14, 2013	20.55	21.59	20.48	21.55	296,932	+0.20(+0.93%)
Feb 13, 2013	20.79	21.35	20.79	21.35	304,957	+0.49(+2.35%)
Feb 12, 2013	20.73	20.91	20.68	20.86	442,140	+0.09(+0.41%)
Feb 11, 2013	20.80	20.81	20.66	20.78	116,373	-0.06(-0.29%)
Feb 08, 2013	20.79	20.91	20.73	20.84	164,976	-0.02(-0.08%)
Feb 07, 2013	20.81	20.85	20.61	20.85	187,182	+0.03(+0.17%)
Feb 06, 2013	20.61	20.82	20.61	20.82	212,660	+0.15(+0.71%)
Feb 04, 2013	20.67	20.87	20.60	20.67	272,447	-0.19(-0.91%)

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.