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 29, 2011	20.49	20.90	20.33	20.69	1,376,950	+0.85(+4.30%)
Apr 28, 2011	19.93	20.23	19.64	19.84	1,121,711	-0.08(-0.42%)
Apr 27, 2011	19.53	19.96	19.37	19.93	951,421	+0.28(+1.40%)
Apr 26, 2011	18.89	19.72	18.85	19.65	1,349,874	+0.77(+4.08%)
Apr 25, 2011	18.72	19.01	18.72	18.88	802,278	+0.14(+0.76%)
Apr 21, 2011	18.40	18.80	18.21	18.74	974,541	+0.33(+1.82%)
Apr 20, 2011	17.83	18.41	17.81	18.40	771,175	+0.80(+4.56%)
Apr 19, 2011	17.42	17.67	17.40	17.60	497,215	+0.23(+1.30%)
Apr 18, 2011	17.24	17.42	17.15	17.37	630,061	-0.18(-1.05%)
Apr 15, 2011	17.16	17.56	17.05	17.56	623,325	+0.33(+1.89%)
Apr 14, 2011	16.98	17.26	16.91	17.23	590,564	+0.05(+0.29%)
Apr 13, 2011	17.33	17.40	17.01	17.18	430,967	-0.12(-0.68%)
Apr 12, 2011	17.36	17.42	17.16	17.30	497,188	-0.23(-1.29%)
Apr 11, 2011	17.46	17.72	17.46	17.52	439,470	+0.03(+0.19%)
Apr 08, 2011	17.83	17.94	17.40	17.49	288,412	-0.18(-0.99%)
Apr 07, 2011	17.83	17.90	17.62	17.67	458,719	-0.10(-0.57%)
Apr 06, 2011	17.72	17.83	17.65	17.77	557,029	+0.20(+1.14%)
Apr 05, 2011	17.48	17.63	17.44	17.57	396,970	+0.03(+0.19%)
Apr 04, 2011	17.59	17.63	17.43	17.53	381,565	+0.01(+0.05%)

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.