Skip to main content

Barnes Group (NY: B )

46.76 -0.02 (-0.04%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.32 20.72 20.16 20.52 1,388,893 +0.85(+4.30%)
Apr 28, 2011 19.76 20.05 19.47 19.67 1,131,440 -0.08(-0.42%)
Apr 27, 2011 19.36 19.79 19.21 19.75 959,672 +0.27(+1.41%)
Apr 26, 2011 18.73 19.55 18.68 19.48 1,361,581 +0.76(+4.08%)
Apr 25, 2011 18.56 18.85 18.56 18.72 809,236 +0.14(+0.76%)
Apr 21, 2011 18.24 18.63 18.05 18.58 982,993 +0.33(+1.82%)
Apr 20, 2011 17.68 18.25 17.66 18.24 777,864 +0.80(+4.56%)
Apr 19, 2011 17.27 17.51 17.25 17.45 501,527 +0.22(+1.30%)
Apr 18, 2011 17.09 17.27 17.00 17.22 635,525 -0.18(-1.05%)
Apr 15, 2011 17.02 17.41 16.90 17.41 628,731 +0.32(+1.89%)
Apr 14, 2011 16.83 17.11 16.77 17.08 595,686 +0.05(+0.29%)
Apr 13, 2011 17.18 17.25 16.86 17.03 434,705 -0.12(-0.68%)
Apr 12, 2011 17.21 17.27 17.02 17.15 501,500 -0.22(-1.29%)
Apr 11, 2011 17.31 17.56 17.31 17.37 443,281 +0.03(+0.19%)
Apr 08, 2011 17.67 17.79 17.25 17.34 290,913 -0.17(-0.99%)
Apr 07, 2011 17.67 17.75 17.47 17.51 462,698 -0.10(-0.56%)
Apr 06, 2011 17.56 17.68 17.50 17.61 561,860 +0.20(+1.14%)
Apr 05, 2011 17.33 17.48 17.29 17.42 400,413 +0.03(+0.19%)
Apr 04, 2011 17.44 17.48 17.28 17.38 384,875 +0.01(+0.05%)
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.