Indicators

Barnes Group (NY: B )

37.85 -0.64 (-1.66%)

Streaming Delayed Price Updated: 11:33 AM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	8.569	9.027	8.413	8.741	486,863	+0.35(+4.19%)
Mar 30, 2009	8.871	8.871	8.332	8.389	570,914	-1.08(-11.40%)
Mar 26, 2009	9.231	9.525	9.100	9.468	606,656	+0.41(+4.51%)
Mar 25, 2009	9.714	9.714	8.642	9.059	597,522	-0.09(-0.98%)
Mar 24, 2009	9.378	9.525	9.092	9.149	463,998	-0.39(-4.11%)
Mar 23, 2009	9.158	9.542	9.117	9.542	458,778	+0.89(+10.30%)
Mar 20, 2009	8.888	9.174	8.503	8.651	537,675	-0.34(-3.82%)
Mar 19, 2009	9.386	9.436	8.929	8.994	356,539	-0.27(-2.91%)
Mar 18, 2009	8.830	9.378	8.528	9.264	398,697	+0.43(+4.81%)
Mar 17, 2009	8.340	8.839	8.225	8.839	307,688	+0.52(+6.19%)
Mar 16, 2009	8.430	8.790	8.283	8.324	380,914	+0.02(+0.20%)
Mar 13, 2009	8.217	8.405	8.078	8.307	0	+0.17(+2.11%)
Mar 12, 2009	7.579	8.217	7.301	8.135	357,889	+0.49(+6.42%)
Mar 11, 2009	7.849	8.377	7.424	7.645	599,533	-0.16(-2.09%)
Mar 10, 2009	7.073	7.947	7.048	7.808	762,502	+0.83(+11.96%)
Mar 09, 2009	6.615	7.236	6.598	6.974	956,512	+0.43(+6.49%)
Mar 06, 2009	6.737	6.901	6.288	6.549	0	-0.16(-2.44%)
Mar 05, 2009	6.876	6.950	6.590	6.713	440,737	-0.35(-4.98%)
Mar 04, 2009	6.754	7.195	6.737	7.064	543,970	+0.17(+2.49%)

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.