Indicators

Barnes Group (NY: B )

37.00 -0.15 (-0.40%)

Streaming Delayed Price Updated: 12:28 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	64.17	64.59	64.06	64.33	202,375	+0.11(+0.17%)
Sep 28, 2017	64.09	64.38	63.36	64.22	189,574	+0.05(+0.09%)
Sep 27, 2017		64.55		64.17	399,598	+1.47(+2.35%)
Sep 26, 2017	63.17	63.29	62.31	62.69	257,556	-0.25(-0.39%)
Sep 25, 2017	62.61	64.69	62.10	62.94	512,052	+0.37(+0.58%)
Sep 22, 2017	62.67	62.89	62.26	62.58	416,904	-0.08(-0.13%)
Sep 21, 2017	62.69	63.04	62.49	62.66	209,142	+0.04(+0.06%)
Sep 20, 2017	61.64	62.75	61.60	62.62	292,502	+1.10(+1.78%)
Sep 19, 2017	61.33	61.53	61.01	61.53	230,586	+0.24(+0.39%)
Sep 18, 2017	60.23	61.48	60.23	61.29	240,422	+1.19(+1.98%)
Sep 15, 2017	59.49	60.24	58.89	60.10	590,763	+0.69(+1.17%)
Sep 14, 2017	59.01	59.64	58.91	59.41	224,402	+0.41(+0.70%)
Sep 13, 2017	58.72	59.22	58.30	59.00	394,387	+0.29(+0.50%)
Sep 12, 2017	59.22	59.35	58.65	58.70	326,344	-0.20(-0.34%)
Sep 11, 2017	59.78	59.92	58.60	58.90	349,223	-0.41(-0.69%)
Sep 08, 2017	57.79	59.54	57.13	59.32	605,479	+1.53(+2.66%)
Sep 07, 2017	55.81	57.96	55.40	57.78	561,385	+2.47(+4.46%)
Sep 06, 2017	57.07	57.23	54.87	55.32	690,243	-1.67(-2.93%)
Sep 05, 2017	57.10	57.22	56.73	56.99	425,811	-0.16(-0.29%)

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.