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, 2020	48.98	50.75	48.98	50.37	429,228	-0.49(-0.96%)
Feb 27, 2020	51.89	53.17	50.61	50.86	357,882	-2.29(-4.31%)
Feb 26, 2020	54.13	54.59	53.03	53.14	160,048	-0.58(-1.08%)
Feb 25, 2020	56.87	56.97	53.56	53.73	209,140	-3.18(-5.59%)
Feb 24, 2020	60.12	60.12	56.85	56.91	325,102	-5.09(-8.21%)
Feb 21, 2020	61.91	64.16	61.31	61.99	281,285	-0.11(-0.18%)
Feb 20, 2020	60.23	62.18	60.23	62.11	259,604	+1.60(+2.64%)
Feb 19, 2020	60.92	60.94	60.35	60.51	224,433	-0.28(-0.46%)
Feb 18, 2020	60.65	60.94	60.14	60.79	201,134	-0.07(-0.12%)
Feb 14, 2020	61.85	61.85	60.56	60.86	260,117	-0.96(-1.56%)
Feb 13, 2020	61.52	62.27	61.52	61.83	149,944	-0.10(-0.17%)
Feb 12, 2020	62.64	62.95	61.85	61.93	245,351	+0.07(+0.11%)
Feb 11, 2020	61.74	62.51	61.56	61.86	169,604	+0.79(+1.29%)
Feb 10, 2020	60.71	61.21	60.59	61.08	231,572	+0.20(+0.32%)
Feb 07, 2020	61.66	61.81	60.43	60.88	169,134	-1.15(-1.85%)
Feb 06, 2020	62.97	62.97	61.72	62.03	155,637	-0.56(-0.90%)
Feb 05, 2020	61.98	62.67	61.04	62.59	207,414	+0.62(+1.00%)
Feb 04, 2020	61.57	62.30	61.57	61.98	126,806	+1.46(+2.41%)

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.