Indicators

Barnes Group (NY: B )

40.61 -0.16 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	35.10	35.39	34.64	34.94	235,490	+0.35(+1.01%)
Feb 28, 2024	35.16	35.59	34.57	34.59	275,811	-0.86(-2.43%)
Feb 27, 2024	35.70	36.00	35.08	35.45	261,374	+0.09(+0.25%)
Feb 26, 2024	36.02	36.81	35.36	35.36	393,362	-0.93(-2.56%)
Feb 23, 2024	36.44	36.91	36.05	36.29	289,661	-0.14(-0.38%)
Feb 22, 2024	36.12	36.49	35.81	36.43	305,991	+0.17(+0.47%)
Feb 21, 2024	35.71	36.59	35.62	36.26	468,189	+0.42(+1.17%)
Feb 20, 2024	35.82	36.60	35.74	35.84	367,725	-0.52(-1.43%)
Feb 16, 2024	35.44	37.62	35.19	36.36	520,290	-0.18(-0.49%)
Feb 15, 2024	35.52	36.68	35.52	36.54	349,383	+1.35(+3.84%)
Feb 14, 2024	35.01	35.32	34.67	35.19	313,929	+0.68(+1.97%)
Feb 13, 2024	34.76	35.12	33.84	34.51	466,816	-1.32(-3.68%)
Feb 12, 2024	35.12	36.07	35.12	35.83	291,695	+0.74(+2.11%)
Feb 09, 2024	34.79	35.28	34.44	35.09	302,945	+0.42(+1.21%)
Feb 08, 2024	34.30	34.87	34.11	34.67	227,384	+0.41(+1.20%)
Feb 07, 2024	34.31	34.47	33.95	34.26	262,350	-0.01(-0.03%)
Feb 06, 2024	33.57	34.40	33.57	34.27	236,100	+0.76(+2.27%)
Feb 05, 2024	33.25	33.69	32.88	33.51	321,003	-0.19(-0.56%)
Feb 02, 2024	33.48	33.98	33.28	33.70	261,363	-0.22(-0.65%)

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.