Indicators

Barnes Group (NY: B )

38.49 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	50.38	50.86	49.54	49.84	268,780	-0.35(-0.70%)
Feb 25, 2021	52.75	52.75	50.19	50.19	154,655	-2.42(-4.60%)
Feb 24, 2021	51.09	52.94	51.07	52.61	224,516	+1.46(+2.85%)
Feb 23, 2021	49.50	51.38	49.18	51.16	216,585	+1.49(+3.00%)
Feb 22, 2021	47.35	49.89	47.35	49.66	423,902	+1.69(+3.52%)
Feb 19, 2021	46.73	50.25	45.90	47.98	378,403	-1.22(-2.49%)
Feb 18, 2021	49.29	49.80	49.04	49.20	163,833	-0.38(-0.77%)
Feb 17, 2021	48.75	49.99	48.75	49.58	137,327	+0.12(+0.25%)
Feb 16, 2021	50.25	50.43	49.46	49.46	113,331	-0.28(-0.55%)
Feb 12, 2021	49.80	50.25	49.35	49.73	109,244	-0.38(-0.76%)
Feb 11, 2021	49.68	50.29	48.94	50.11	139,888	+0.56(+1.13%)
Feb 10, 2021	49.85	50.24	48.96	49.55	119,260	+0.01(+0.02%)
Feb 09, 2021	49.69	50.06	48.61	49.54	147,112	-0.24(-0.48%)
Feb 08, 2021	48.51	49.85	48.35	49.78	172,850	+1.77(+3.68%)
Feb 05, 2021	48.34	48.34	47.07	48.01	112,193	+0.47(+1.00%)
Feb 04, 2021	47.33	48.47	47.33	47.54	185,293	+0.34(+0.72%)
Feb 03, 2021	46.70	47.32	45.94	47.20	129,757	+0.04(+0.08%)
Feb 02, 2021	47.45	47.73	46.55	47.16	114,159	+0.53(+1.14%)

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.