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, 2023	40.72	42.31	40.67	41.27	252,996	+0.61(+1.50%)
Apr 27, 2023	38.92	40.89	37.98	40.66	245,005	+3.73(+10.10%)
Apr 26, 2023	37.05	37.43	36.57	36.93	190,343	-0.76(-2.01%)
Apr 25, 2023	37.54	38.08	37.42	37.69	131,730	-0.22(-0.57%)
Apr 24, 2023	39.29	39.29	37.67	37.90	164,785	-1.69(-4.27%)
Apr 21, 2023	39.97	39.97	39.19	39.59	126,116	-0.06(-0.15%)
Apr 20, 2023	39.65	39.72	39.26	39.65	137,515	-0.20(-0.49%)
Apr 19, 2023	39.65	39.88	39.30	39.85	152,211	-0.08(-0.20%)
Apr 18, 2023	39.82	40.17	39.44	39.93	192,372	+0.17(+0.42%)
Apr 17, 2023	39.52	40.00	39.27	39.76	138,021	+0.18(+0.45%)
Apr 14, 2023	39.97	40.61	39.18	39.58	187,324	-0.52(-1.30%)
Apr 13, 2023	39.65	40.13	39.25	40.10	153,400	+0.36(+0.91%)
Apr 12, 2023	39.47	39.77	38.98	39.74	143,596	+0.60(+1.53%)
Apr 11, 2023	39.11	39.56	39.03	39.14	129,398	+0.29(+0.76%)
Apr 10, 2023	38.07	39.04	38.07	38.85	184,079	+0.62(+1.62%)
Apr 06, 2023	38.52	38.52	38.03	38.23	106,477	-0.19(-0.49%)
Apr 05, 2023	38.29	38.63	37.96	38.42	139,426	-0.20(-0.51%)
Apr 04, 2023	39.99	39.99	38.23	38.61	202,807	-1.33(-3.32%)

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.