Indicators

Barnes Group (NY: B )

37.26 +0.11 (+0.30%)

Streaming Delayed Price Updated: 2:32 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	21.41	21.58	21.28	21.42	214,895	-0.15(-0.71%)
Sep 27, 2012	21.52	21.68	21.31	21.58	217,876	+0.08(+0.36%)
Sep 26, 2012	21.63	21.70	21.41	21.50	162,634	-0.13(-0.59%)
Sep 25, 2012	22.06	22.11	21.59	21.63	266,911	-0.28(-1.29%)
Sep 24, 2012	22.14	22.26	21.80	21.91	485,989	-0.38(-1.69%)
Sep 21, 2012	22.53	22.60	22.07	22.29	425,605	+0.08(+0.35%)
Sep 20, 2012	22.11	22.25	21.95	22.21	220,521	-0.09(-0.38%)
Sep 19, 2012	22.19	22.40	22.08	22.30	247,570	+0.12(+0.54%)
Sep 18, 2012	22.00	22.25	22.00	22.18	400,621	+0.13(+0.58%)
Sep 17, 2012	22.15	22.18	21.85	22.05	304,354	-0.17(-0.77%)
Sep 14, 2012	22.01	22.25	21.82	22.22	495,262	+0.31(+1.41%)
Sep 13, 2012	21.56	22.22	21.44	21.91	267,680	+0.38(+1.75%)
Sep 12, 2012	21.62	21.71	21.45	21.53	187,319	+0.03(+0.12%)
Sep 11, 2012	21.20	21.53	21.13	21.51	343,252	+0.38(+1.78%)
Sep 10, 2012	21.02	21.25	20.78	21.13	215,371	+0.03(+0.12%)
Sep 07, 2012	20.96	21.11	20.75	21.11	151,774	+0.26(+1.23%)
Sep 06, 2012	20.58	21.05	20.55	20.85	214,891	+0.46(+2.27%)
Sep 05, 2012	20.40	20.61	20.31	20.39	215,238	+0.07(+0.34%)

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.