Skip to main content

Barnes Group (NY: B )

38.89 -0.30 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 56.48 56.48 55.25 55.36 114,292 -1.40(-2.47%)
Nov 27, 2019 56.55 57.17 56.33 56.76 148,612 +0.10(+0.18%)
Nov 26, 2019 56.21 56.95 55.89 56.66 129,755 +0.24(+0.43%)
Nov 25, 2019 55.86 56.84 55.77 56.42 161,010 +0.80(+1.43%)
Nov 22, 2019 55.08 55.70 54.88 55.62 128,643 +0.76(+1.39%)
Nov 21, 2019 54.77 54.97 54.17 54.86 146,429 +0.45(+0.82%)
Nov 20, 2019 54.25 55.03 54.10 54.41 241,798 -0.14(-0.26%)
Nov 19, 2019 55.04 55.63 54.55 54.55 158,494 -0.48(-0.88%)
Nov 18, 2019 55.48 55.60 54.90 55.04 151,131 -0.76(-1.35%)
Nov 15, 2019 56.32 56.32 55.46 55.79 776,472 -0.03(-0.05%)
Nov 14, 2019 55.96 56.01 55.52 55.82 232,570 -0.15(-0.27%)
Nov 13, 2019 55.57 56.21 55.10 55.97 226,542 -0.21(-0.38%)
Nov 12, 2019 56.49 56.49 55.72 56.18 185,794 -0.21(-0.36%)
Nov 11, 2019 55.79 56.61 55.64 56.39 165,497 +0.00(+0.00%)
Nov 08, 2019 56.11 56.68 55.64 56.39 217,086 -0.02(-0.03%)
Nov 07, 2019 57.67 58.02 56.26 56.41 252,953 -0.68(-1.19%)
Nov 06, 2019 56.67 57.40 56.23 57.09 209,880 +0.19(+0.33%)
Nov 05, 2019 57.30 57.67 56.86 56.90 338,822 -0.04(-0.07%)
Nov 04, 2019 56.65 57.32 56.30 56.94 286,412 +0.72(+1.28%)
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.