Skip to main content

Barnes Group (NY: B )

40.38 +1.48 (+3.80%)
Streaming Delayed Price Updated: 1:03 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 15.00 15.14 14.80 15.09 704,414 -0.17(-1.09%)
Oct 28, 2010 15.57 15.72 15.17 15.26 326,970 -0.17(-1.08%)
Oct 27, 2010 15.37 15.45 15.23 15.43 478,968 -0.09(-0.59%)
Oct 25, 2010 15.43 15.62 15.43 15.52 442,846 +0.19(+1.24%)
Oct 22, 2010 15.38 15.40 15.16 15.33 458,903 -0.04(-0.27%)
Oct 21, 2010 15.06 15.56 14.96 15.37 1,310,294 +0.42(+2.83%)
Oct 20, 2010 14.71 14.94 14.62 14.94 571,030 +0.32(+2.21%)
Oct 19, 2010 14.27 14.70 14.13 14.62 511,472 +0.07(+0.51%)
Oct 18, 2010 14.57 14.63 14.41 14.55 557,319 +0.01(+0.06%)
Oct 15, 2010 14.71 14.86 14.46 14.54 459,196 -0.05(-0.34%)
Oct 14, 2010 14.73 14.87 14.44 14.59 407,966 -0.14(-0.96%)
Oct 13, 2010 14.59 14.86 14.54 14.73 367,460 +0.21(+1.43%)
Oct 12, 2010 14.45 14.59 14.19 14.52 343,801 +0.01(+0.06%)
Oct 11, 2010 14.61 14.74 14.51 14.51 224,789 -0.14(-0.96%)
Oct 08, 2010 14.65 14.71 14.33 14.65 279,139 +0.23(+1.61%)
Oct 07, 2010 14.72 14.83 14.36 14.42 1,168 -0.20(-1.36%)
Oct 06, 2010 14.60 14.72 14.47 14.62 273,603 +0.00(+0.00%)
Oct 05, 2010 14.38 14.67 14.32 14.62 493,248 +0.42(+2.98%)
Oct 04, 2010 14.51 14.66 14.16 14.20 299,844 -0.40(-2.73%)
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.