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, 2017	46.34	46.41	45.41	45.54	258,550	-0.80(-1.73%)
Feb 27, 2017	45.77	46.38	45.53	46.34	211,614	+0.65(+1.43%)
Feb 24, 2017	45.45	45.91	45.34	45.69	146,608	+0.01(+0.02%)
Feb 23, 2017	45.89	46.01	45.17	45.68	196,518	-0.13(-0.28%)
Feb 22, 2017	45.23	45.84	44.78	45.80	151,111	+0.27(+0.60%)
Feb 21, 2017	45.84	46.21	45.36	45.53	305,431	-0.02(-0.04%)
Feb 17, 2017		45.55	45.55	45.55	0	+1.78(+4.06%)
Feb 16, 2017	44.13	44.13	43.38	43.77	304,870	-0.34(-0.76%)
Feb 15, 2017	43.94	44.29	43.74	44.11	188,738	+0.13(+0.29%)
Feb 14, 2017	44.14	44.20	43.68	43.98	158,135	-0.36(-0.82%)
Feb 13, 2017	44.44	44.78	44.18	44.34	83,053	+0.31(+0.70%)
Feb 10, 2017	43.82	44.23	43.41	44.04	108,524	+0.55(+1.27%)
Feb 09, 2017	42.69	43.67	42.60	43.48	282,212	+0.84(+1.98%)
Feb 08, 2017	43.12	43.12	42.37	42.64	184,084	-0.63(-1.45%)
Feb 07, 2017	43.30	43.49	42.94	43.27	205,961	+0.19(+0.44%)
Feb 06, 2017	43.16	43.23	42.49	43.08	161,895	-0.28(-0.65%)
Feb 03, 2017	43.15	43.49	42.83	43.36	185,276	+0.40(+0.93%)
Feb 02, 2017	43.55	43.55	42.76	42.96	163,504	-0.75(-1.72%)

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.