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 (%)
May 28, 2021	50.40	51.08	49.75	51.02	263,153	+1.05(+2.10%)
May 27, 2021	49.44	50.37	49.30	49.97	192,427	+1.21(+2.49%)
May 26, 2021	47.99	48.90	47.95	48.76	106,905	+0.81(+1.69%)
May 25, 2021	49.00	49.68	47.92	47.95	134,124	-0.95(-1.95%)
May 24, 2021	49.06	49.06	48.49	48.90	92,583	+0.09(+0.18%)
May 21, 2021	49.00	49.27	48.33	48.81	108,716	+0.42(+0.87%)
May 20, 2021	47.92	48.49	47.61	48.39	105,882	+0.34(+0.71%)
May 19, 2021	47.67	48.09	46.93	48.05	126,076	-0.45(-0.92%)
May 18, 2021	49.14	49.37	48.41	48.50	115,641	-0.84(-1.70%)
May 17, 2021	49.39	49.60	48.68	49.34	122,988	-0.62(-1.24%)
May 14, 2021	49.35	50.10	49.18	49.96	82,672	+0.99(+2.02%)
May 13, 2021	47.38	49.27	47.35	48.97	116,494	+1.50(+3.17%)
May 12, 2021	49.00	49.23	47.32	47.46	126,321	-1.68(-3.41%)
May 11, 2021	48.99	49.85	48.72	49.14	229,480	-0.83(-1.66%)
May 10, 2021	51.44	51.70	49.99	49.97	157,092	-1.14(-2.24%)
May 07, 2021	50.26	51.28	50.26	51.11	145,809	+0.44(+0.86%)
May 06, 2021	49.34	50.67	49.04	50.67	234,864	+1.49(+3.02%)
May 05, 2021	49.29	49.57	48.78	49.18	149,017	+0.06(+0.12%)
May 04, 2021	48.38	49.46	48.38	49.13	218,950	+0.05(+0.10%)

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.