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 30, 2019 41.58 41.81 41.26 41.48 165,335 +0.31(+0.76%)
Aug 29, 2019 41.12 41.63 41.03 41.16 310,783 +0.69(+1.71%)
Aug 28, 2019 39.46 41.00 39.20 40.47 331,164 +0.91(+2.29%)
Aug 27, 2019 40.64 40.64 39.21 39.56 227,161 -0.70(-1.75%)
Aug 26, 2019 40.49 40.74 39.84 40.27 114,195 +0.28(+0.69%)
Aug 23, 2019 41.34 41.62 39.80 39.99 173,336 -1.73(-4.15%)
Aug 22, 2019 42.20 42.56 41.47 41.72 146,810 -0.33(-0.79%)
Aug 21, 2019 42.46 42.65 41.85 42.05 157,675 +0.08(+0.20%)
Aug 20, 2019 42.00 42.11 41.26 41.97 308,966 -0.17(-0.39%)
Aug 19, 2019 42.66 42.68 42.01 42.13 173,082 +0.21(+0.51%)
Aug 16, 2019 41.04 42.05 40.74 41.92 356,801 +1.15(+2.83%)
Aug 15, 2019 40.02 40.90 39.68 40.77 243,795 +0.79(+1.98%)
Aug 14, 2019 40.60 40.93 39.45 39.98 337,966 -1.47(-3.56%)
Aug 13, 2019 40.81 42.64 40.81 41.45 161,042 +0.44(+1.08%)
Aug 12, 2019 41.48 41.59 40.96 41.01 180,436 -0.73(-1.74%)
Aug 09, 2019 42.53 42.72 41.31 41.74 391,310 -0.94(-2.20%)
Aug 08, 2019 42.02 42.79 41.71 42.68 244,617 +0.91(+2.18%)
Aug 07, 2019 41.71 42.03 41.40 41.76 216,213 -0.62(-1.46%)
Aug 06, 2019 42.48 43.17 41.78 42.38 163,350 +0.10(+0.24%)
Aug 05, 2019 43.44 43.66 41.76 42.28 228,787 -2.24(-5.03%)
Aug 02, 2019 45.13 45.65 44.21 44.52 196,414 -1.12(-2.46%)
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.