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 27, 2015	35.72	35.91	35.43	35.46	294,965	-0.33(-0.92%)
Feb 26, 2015	35.42	36.07	35.42	35.78	509,932	+0.36(+1.03%)
Feb 25, 2015	35.31	36.12	35.31	35.42	388,893	+0.12(+0.33%)
Feb 24, 2015	35.25	35.51	35.10	35.31	633,866	+0.13(+0.38%)
Feb 23, 2015	35.39	35.39	34.70	35.17	449,790	-0.19(-0.52%)
Feb 20, 2015	32.86	35.56	32.85	35.36	944,088	+2.50(+7.61%)
Feb 19, 2015	32.96	33.13	32.77	32.86	331,795	-0.21(-0.64%)
Feb 18, 2015	33.02	33.31	32.82	33.07	284,781	-0.04(-0.11%)
Feb 17, 2015	32.97	33.56	32.86	33.11	335,719	+0.07(+0.21%)
Feb 13, 2015	32.60	33.04	33.04	33.04	192,682	+0.39(+1.19%)
Feb 12, 2015	32.40	32.81	32.36	32.65	214,879	+0.57(+1.79%)
Feb 11, 2015	31.89	32.10	31.66	32.07	143,720	+0.13(+0.41%)
Feb 10, 2015	32.04	32.13	31.55	31.94	237,333	+0.13(+0.42%)
Feb 09, 2015	31.53	32.06	31.47	31.81	292,284	+0.22(+0.70%)
Feb 06, 2015	31.80	31.96	31.36	31.59	282,745	-0.06(-0.20%)
Feb 05, 2015	31.17	31.74	31.10	31.65	126,783	+0.55(+1.76%)
Feb 04, 2015	31.91	31.97	30.91	31.10	353,495	-0.97(-3.03%)
Feb 03, 2015	31.39	32.19	31.22	32.07	271,345	+0.92(+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.