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 (%)
Aug 31, 2015 34.08 34.40 33.88 34.14 182,381 -0.06(-0.18%)
Aug 28, 2015 33.68 34.23 32.91 34.20 191,685 +0.42(+1.26%)
Aug 27, 2015 33.62 34.08 33.23 33.78 216,938 +0.56(+1.68%)
Aug 26, 2015 33.51 33.51 32.55 33.22 492,051 +0.46(+1.40%)
Aug 25, 2015 34.27 34.29 32.72 32.76 325,001 -0.57(-1.72%)
Aug 24, 2015 32.71 34.52 32.71 33.34 424,401 -0.92(-2.67%)
Aug 21, 2015 33.72 34.71 33.12 34.25 391,084 -0.75(-2.14%)
Aug 20, 2015 35.47 35.74 34.95 35.00 225,548 -0.85(-2.38%)
Aug 19, 2015 36.07 36.45 35.71 35.86 172,090 -0.47(-1.29%)
Aug 18, 2015 36.57 36.81 36.18 36.32 219,245 -0.30(-0.82%)
Aug 17, 2015 36.39 36.62 36.07 36.62 195,877 +0.08(+0.22%)
Aug 14, 2015 35.99 36.56 35.77 36.54 376,266 +0.56(+1.57%)
Aug 13, 2015 35.62 36.19 35.42 35.98 315,061 +0.32(+0.89%)
Aug 12, 2015 35.52 35.73 35.10 35.66 216,838 -0.06(-0.17%)
Aug 11, 2015 35.66 36.08 35.26 35.72 331,319 -0.08(-0.22%)
Aug 10, 2015 35.44 35.99 35.44 35.80 473,025 +0.63(+1.78%)
Aug 07, 2015 34.67 35.65 34.59 35.18 517,954 +0.77(+2.23%)
Aug 06, 2015 34.53 34.66 34.23 34.41 295,335 -0.06(-0.18%)
Aug 05, 2015 34.46 34.80 34.31 34.47 227,860 +0.24(+0.69%)
Aug 04, 2015 34.22 34.41 33.94 34.23 264,587 +0.03(+0.08%)
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.