Indicators

Barnes Group (NY: B )

38.95 +0.52 (+1.37%)

Streaming Delayed Price Updated: 1:55 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	33.43	34.13	33.43	33.65	646,810	+0.28(+0.84%)
Feb 27, 2014	32.94	33.50	32.79	33.37	521,250	+0.31(+0.93%)
Feb 26, 2014	31.99	33.09	31.98	33.06	624,876	+1.18(+3.71%)
Feb 25, 2014	32.44	32.51	31.85	31.88	282,076	-0.49(-1.51%)
Feb 24, 2014	32.79	32.82	32.29	32.37	362,303	-0.22(-0.67%)
Feb 21, 2014	33.16	33.76	32.28	32.59	348,006	-0.40(-1.22%)
Feb 20, 2014	32.69	33.10	32.24	32.99	193,221	+0.36(+1.10%)
Feb 19, 2014	32.61	33.06	32.55	32.63	212,172	-0.12(-0.37%)
Feb 18, 2014	32.29	32.88	32.21	32.76	253,403	+0.42(+1.30%)
Feb 14, 2014	32.49	32.34	32.34	32.34	133,060	-0.17(-0.51%)
Feb 13, 2014	32.09	32.63	32.00	32.50	154,044	+0.10(+0.32%)
Feb 12, 2014	32.12	32.60	31.72	32.40	153,050	+0.41(+1.28%)
Feb 11, 2014	31.52	32.22	31.28	31.99	708,846	+0.51(+1.61%)
Feb 10, 2014	31.64	31.65	31.18	31.48	212,015	-0.25(-0.80%)
Feb 07, 2014	31.80	31.98	31.51	31.73	208,928	+0.08(+0.25%)
Feb 06, 2014	31.55	31.95	31.09	31.66	300,888	+0.20(+0.64%)
Feb 05, 2014	31.66	31.77	31.11	31.45	241,685	-0.30(-0.93%)
Feb 04, 2014	31.05	31.88	30.83	31.75	435,525	+0.79(+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.