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 (%)
Feb 27, 2004	5.510	5.533	5.426	5.463	100,619	-0.08(-1.41%)
Feb 26, 2004	5.449	5.541	5.449	5.541	204,649	+0.09(+1.58%)
Feb 25, 2004	5.412	5.480	5.400	5.455	167,617	-0.01(-0.26%)
Feb 24, 2004	5.418	5.541	5.389	5.469	199,533	-0.03(-0.56%)
Feb 23, 2004	5.695	5.703	5.338	5.500	293,331	-0.18(-3.25%)
Feb 20, 2004	5.529	5.736	5.449	5.685	228,038	+0.21(+3.78%)
Feb 19, 2004	5.500	5.705	5.478	5.478	331,094	+0.02(+0.34%)
Feb 18, 2004	5.705	5.726	5.439	5.459	536,961	-0.21(-3.76%)
Feb 17, 2004	5.857	5.880	5.634	5.673	363,740	-0.19(-3.19%)
Feb 13, 2004	6.071	6.184	5.800	5.859	506,751	-0.21(-3.48%)
Feb 12, 2004	6.157	6.157	6.036	6.071	159,090	-0.07(-1.14%)
Feb 11, 2004	6.054	6.140	5.984	6.140	98,426	+0.11(+1.80%)
Feb 10, 2004	6.075	6.089	5.991	6.032	283,586	-0.01(-0.24%)
Feb 09, 2004	5.972	6.048	5.933	6.046	212,689	+0.09(+1.48%)
Feb 06, 2004	5.952	5.976	5.798	5.958	142,036	-0.01(-0.14%)
Feb 05, 2004	5.865	5.966	5.794	5.966	126,931	+0.12(+2.07%)
Feb 04, 2004	6.003	6.065	5.751	5.845	328,657	-0.17(-2.83%)
Feb 03, 2004	6.026	6.093	5.902	6.015	382,012	-0.01(-0.17%)

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.