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 (%)
Jul 31, 2023	39.63	39.92	38.15	38.74	327,928	-1.24(-3.11%)
Jul 28, 2023	37.79	40.25	37.47	39.98	451,233	-1.82(-4.36%)
Jul 27, 2023	42.41	42.63	41.58	41.81	270,779	-0.43(-1.03%)
Jul 26, 2023	42.27	43.04	41.98	42.24	134,207	-0.17(-0.40%)
Jul 25, 2023	41.64	42.48	41.56	42.41	174,987	+0.45(+1.08%)
Jul 24, 2023	41.28	42.13	41.12	41.96	199,767	+0.57(+1.38%)
Jul 21, 2023	41.88	42.07	41.34	41.38	201,722	-0.23(-0.54%)
Jul 20, 2023	41.92	41.97	41.45	41.61	243,267	-0.07(-0.17%)
Jul 19, 2023	40.75	41.69	40.75	41.68	198,896	+0.70(+1.71%)
Jul 18, 2023	40.79	41.24	40.62	40.98	149,803	+0.20(+0.48%)
Jul 17, 2023	40.89	41.13	40.57	40.78	145,961	-0.12(-0.29%)
Jul 14, 2023	40.75	40.92	40.27	40.90	117,409	-0.10(-0.24%)
Jul 13, 2023	41.46	41.50	40.95	41.00	142,332	-0.31(-0.74%)
Jul 12, 2023	41.73	41.73	41.09	41.31	162,954	+0.30(+0.72%)
Jul 11, 2023	40.82	41.36	40.74	41.01	130,073	+0.19(+0.46%)
Jul 10, 2023	40.34	40.91	40.34	40.82	137,108	+0.62(+1.54%)
Jul 07, 2023	40.46	40.75	40.17	40.20	182,318	+0.00(+0.00%)
Jul 06, 2023	39.97	40.45	39.81	40.20	210,660	-0.19(-0.46%)
Jul 05, 2023	41.34	41.34	40.13	40.39	190,544	-1.25(-3.01%)

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.