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 (%)
Apr 28, 2006	9.153	9.290	9.114	9.212	310,906	+0.01(+0.16%)
Apr 27, 2006	9.341	9.374	9.169	9.198	443,977	-0.18(-1.92%)
Apr 26, 2006	9.405	9.494	9.366	9.378	439,329	+0.01(+0.15%)
Apr 25, 2006	9.419	9.515	9.341	9.364	519,318	-0.02(-0.26%)
Apr 24, 2006	9.556	9.556	9.323	9.388	686,146	-0.24(-2.50%)
Apr 21, 2006	9.770	9.801	9.528	9.629	983,354	+0.11(+1.16%)
Apr 20, 2006	9.092	9.640	8.994	9.519	2,172,430	+0.71(+8.05%)
Apr 19, 2006	8.787	8.857	8.714	8.810	541,578	+0.06(+0.63%)
Apr 18, 2006	8.558	8.755	8.542	8.755	469,417	+0.20(+2.32%)
Apr 17, 2006	8.440	8.564	8.440	8.556	327,295	+0.07(+0.84%)
Apr 13, 2006	8.442	8.526	8.319	8.485	343,929	+0.04(+0.51%)
Apr 12, 2006	8.289	8.442	8.280	8.442	247,795	+0.16(+1.98%)
Apr 11, 2006	8.462	8.462	8.260	8.278	322,403	-0.18(-2.17%)
Apr 10, 2006	8.493	8.503	8.340	8.462	500,727	-0.04(-0.48%)
Apr 07, 2006	8.483	8.542	8.442	8.503	1,066,768	-0.01(-0.14%)
Apr 06, 2006	8.293	8.519	8.282	8.515	626,704	+0.22(+2.69%)
Apr 05, 2006	8.231	8.661	8.221	8.293	216,484	+0.03(+0.42%)
Apr 04, 2006	8.242	8.315	8.176	8.258	466,970	+0.01(+0.15%)

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.