Barnes Group (NY: B )

46.76 -0.02 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 27.46 28.18 27.18 28.05 454,180 +0.65(+2.37%)
Oct 30, 2007 27.45 27.85 27.24 27.40 598,198 -0.21(-0.75%)
Oct 29, 2007 27.60 27.83 27.15 27.61 444,754 +0.04(+0.14%)
Oct 26, 2007 26.97 27.75 26.66 27.57 544,781 +0.92(+3.47%)
Oct 25, 2007 26.79 27.00 26.17 26.65 586,153 -0.22(-0.82%)
Oct 24, 2007 26.76 26.98 26.24 26.87 681,074 -0.05(-0.17%)
Oct 23, 2007 26.62 27.10 26.43 26.92 654,889 +0.45(+1.70%)
Oct 22, 2007 26.01 26.56 25.88 26.47 851,539 +0.04(+0.14%)
Oct 19, 2007 27.79 27.84 26.43 26.43 655,675 -1.41(-5.08%)
Oct 18, 2007 27.31 28.09 27.04 27.84 669,422 +0.53(+1.93%)
Oct 17, 2007 27.57 27.61 26.99 27.31 798,515 +0.06(+0.22%)
Oct 16, 2007 26.46 27.50 25.87 27.25 820,379 +0.82(+3.12%)
Oct 15, 2007 26.89 26.89 25.59 26.43 614,302 -0.39(-1.45%)
Oct 12, 2007 26.36 26.97 26.22 26.82 310,162 +0.65(+2.48%)
Oct 11, 2007 26.37 27.08 26.00 26.17 623,991 -0.11(-0.44%)
Oct 10, 2007 26.63 27.10 26.18 26.28 606,709 -0.34(-1.29%)
Oct 09, 2007 25.80 26.81 25.66 26.63 888,068 +0.82(+3.20%)
Oct 08, 2007 25.19 26.01 25.18 25.80 611,815 +0.70(+2.77%)
Oct 05, 2007 24.56 25.56 24.48 25.11 375,887 +0.76(+3.11%)
Oct 04, 2007 23.75 24.60 23.63 24.35 307,020 +0.72(+3.04%)
Oct 03, 2007 24.59 24.70 23.56 23.63 602,257 -1.15(-4.65%)
Oct 02, 2007 24.66 25.13 24.56 24.79 487,304 +0.11(+0.46%)
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.