Indicators

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.485	6.496	6.364	6.412	68,458	-0.06(-0.95%)
Jan 29, 2004	6.434	6.473	6.362	6.473	115,233	+0.05(+0.83%)
Jan 28, 2004	6.680	6.689	6.420	6.420	151,046	-0.23(-3.52%)
Jan 27, 2004	6.719	6.740	6.623	6.654	123,273	-0.07(-0.98%)
Jan 26, 2004	6.613	6.719	6.600	6.719	98,180	+0.09(+1.43%)
Jan 23, 2004	6.721	6.721	6.576	6.625	106,219	-0.11(-1.65%)
Jan 22, 2004	6.763	6.806	6.711	6.736	66,509	-0.01(-0.09%)
Jan 21, 2004	6.763	6.824	6.713	6.742	80,151	+0.00(+0.00%)
Jan 20, 2004	6.834	6.855	6.693	6.742	90,140	-0.09(-1.35%)
Jan 16, 2004	6.824	6.863	6.808	6.834	132,043	+0.11(+1.68%)
Jan 15, 2004	6.783	6.890	6.701	6.721	169,561	-0.06(-0.91%)
Jan 14, 2004	6.752	6.824	6.703	6.783	101,103	+0.06(+0.85%)
Jan 13, 2004	6.711	6.732	6.565	6.726	141,544	+0.01(+0.21%)
Jan 12, 2004	6.551	6.711	6.551	6.711	160,547	+0.16(+2.44%)
Jan 09, 2004	6.518	6.670	6.516	6.551	238,019	+0.05(+0.82%)
Jan 08, 2004	6.414	6.498	6.260	6.498	361,536	+0.09(+1.47%)
Jan 07, 2004	6.383	6.440	6.354	6.403	335,468	-0.10(-1.58%)
Jan 06, 2004	6.578	6.609	6.506	6.506	175,652	-0.08(-1.18%)
Jan 05, 2004	6.660	6.674	6.574	6.584	173,703	-0.07(-1.05%)

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.