Indicators

Barnes Group (NY: B )

37.93 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	20.12	20.93	19.72	20.44	697,648	+0.89(+4.55%)
Jul 28, 2011	19.30	19.86	19.30	19.55	310,867	+0.24(+1.26%)
Jul 27, 2011	19.86	19.93	19.28	19.30	335,453	-0.74(-3.68%)
Jul 26, 2011	20.61	20.61	20.03	20.04	151,968	-0.60(-2.89%)
Jul 25, 2011	20.51	20.80	20.25	20.64	180,421	-0.09(-0.45%)
Jul 22, 2011	20.79	20.79	20.68	20.73	149,477	-0.06(-0.28%)
Jul 21, 2011	20.67	20.99	20.66	20.79	300,169	+0.18(+0.90%)
Jul 20, 2011	20.79	20.90	20.43	20.61	209,852	-0.18(-0.85%)
Jul 19, 2011	20.04	20.85	20.04	20.78	372,677	+0.88(+4.43%)
Jul 18, 2011	20.32	20.32	19.72	19.90	208,365	-0.50(-2.47%)
Jul 15, 2011	20.23	20.41	20.08	20.40	302,927	+0.28(+1.38%)
Jul 14, 2011	20.73	20.77	20.09	20.13	230,009	-0.51(-2.48%)
Jul 13, 2011	20.62	20.93	20.35	20.64	292,944	+0.15(+0.74%)
Jul 12, 2011	20.65	20.77	20.41	20.49	348,440	-0.30(-1.45%)
Jul 11, 2011	21.09	21.33	20.72	20.79	301,192	-0.66(-3.09%)
Jul 08, 2011	21.08	21.49	21.00	21.45	293,255	+0.02(+0.08%)
Jul 07, 2011	21.29	21.67	21.22	21.44	286,778	+0.29(+1.39%)
Jul 06, 2011	21.14	21.32	20.95	21.14	462,728	-0.06(-0.28%)
Jul 05, 2011	20.96	21.31	20.87	21.20	321,087	+0.24(+1.16%)

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.