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 (%)
Mar 28, 2024	37.42	36.97	36.82	37.00	371,593	-0.33(-0.88%)
Mar 27, 2024	36.45	37.36	36.34	37.33	510,682	+1.21(+3.34%)
Mar 26, 2024	36.74	36.98	36.02	36.12	321,656	-0.45(-1.23%)
Mar 25, 2024	36.57	36.87	36.54	36.57	174,887	+0.17(+0.47%)
Mar 22, 2024	36.93	36.93	36.28	36.40	258,418	-0.45(-1.22%)
Mar 21, 2024	36.86	37.29	36.76	36.85	264,427	-0.09(-0.24%)
Mar 20, 2024	36.07	37.22	35.95	36.94	230,677	+0.69(+1.90%)
Mar 19, 2024	36.21	36.60	36.00	36.25	255,211	-0.04(-0.11%)
Mar 18, 2024	36.36	36.90	36.24	36.29	281,315	-0.13(-0.36%)
Mar 15, 2024	36.09	36.76	35.44	36.42	711,688	-0.28(-0.76%)
Mar 14, 2024	37.55	37.95	36.56	36.70	271,865	-1.05(-2.77%)
Mar 13, 2024	37.42	37.88	37.17	37.75	253,053	+0.24(+0.64%)
Mar 12, 2024	37.25	37.98	37.15	37.51	286,952	+0.40(+1.07%)
Mar 11, 2024	37.34	37.42	36.92	37.11	213,459	-0.48(-1.27%)
Mar 08, 2024	38.04	38.34	37.30	37.59	301,268	-0.02(-0.05%)
Mar 07, 2024	36.15	37.67	36.15	37.61	386,721	+1.81(+5.06%)
Mar 06, 2024	35.69	35.91	35.11	35.80	216,831	+0.30(+0.84%)
Mar 05, 2024	35.12	36.14	35.12	35.50	210,567	+0.22(+0.62%)
Mar 04, 2024	34.67	35.55	34.67	35.28	193,719	+0.59(+1.69%)

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.