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 (%)
May 29, 2020	36.04	36.22	34.80	35.59	405,044	-1.31(-3.55%)
May 28, 2020	40.21	40.21	36.72	36.90	471,103	-2.32(-5.91%)
May 27, 2020	37.50	39.35	36.97	39.22	411,495	+2.82(+7.74%)
May 26, 2020	35.43	36.95	34.73	36.40	538,276	+2.60(+7.69%)
May 22, 2020	34.41	34.47	33.31	33.80	177,047	-0.24(-0.72%)
May 21, 2020	33.96	34.75	33.94	34.05	205,918	+0.04(+0.11%)
May 20, 2020	33.84	34.49	33.70	34.01	311,825	+0.41(+1.23%)
May 19, 2020	33.99	35.01	33.33	33.60	252,438	-0.84(-2.45%)
May 18, 2020	32.47	34.63	32.37	34.44	466,146	+3.73(+12.16%)
May 15, 2020	30.78	31.43	30.38	30.71	431,787	-0.34(-1.09%)
May 14, 2020	30.37	31.05	28.80	31.05	436,219	+0.41(+1.35%)
May 13, 2020	31.91	32.10	30.14	30.63	335,277	-1.88(-5.77%)
May 12, 2020	34.21	34.55	32.44	32.51	345,149	-1.47(-4.33%)
May 11, 2020	34.23	34.57	33.17	33.98	374,087	-1.17(-3.34%)
May 08, 2020	34.09	35.19	34.09	35.15	300,438	+2.15(+6.51%)
May 07, 2020	33.20	33.54	32.47	33.01	305,612	+0.56(+1.73%)
May 06, 2020	33.58	33.59	32.38	32.44	214,991	-0.93(-2.78%)
May 05, 2020	34.15	34.32	32.98	33.37	453,619	+0.08(+0.23%)
May 04, 2020	33.49	33.95	32.98	33.30	361,673	-0.95(-2.77%)

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.