Indicators

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	6.126	6.155	6.122	6.143	23,388	+0.05(+0.81%)
Nov 26, 2003	6.106	6.120	6.036	6.093	76,743	-0.01(-0.17%)
Nov 25, 2003	5.962	6.114	5.962	6.104	107,441	+0.06(+1.05%)
Nov 24, 2003	5.931	6.040	5.911	6.040	125,713	+0.11(+1.83%)
Nov 21, 2003	5.931	5.931	5.874	5.931	120,840	+0.01(+0.17%)
Nov 20, 2003	5.880	5.921	5.841	5.921	134,240	+0.03(+0.49%)
Nov 19, 2003	5.845	5.878	5.841	5.892	200,507	+0.03(+0.45%)
Nov 18, 2003	5.882	5.962	5.839	5.865	80,398	-0.01(-0.10%)
Nov 17, 2003	5.917	5.917	5.845	5.872	160,308	-0.13(-2.15%)
Nov 14, 2003	5.993	6.062	5.984	6.001	82,103	+0.03(+0.58%)
Nov 13, 2003	5.954	5.954	5.943	5.966	114,019	-0.02(-0.38%)
Nov 12, 2003	5.993	5.993	5.859	5.989	225,601	+0.00(+0.00%)
Nov 11, 2003	6.081	6.081	5.974	5.989	72,845	-0.08(-1.25%)
Nov 10, 2003	6.101	6.106	6.054	6.065	124,251	-0.07(-1.07%)
Nov 07, 2003	6.106	6.155	6.097	6.130	281,636	+0.04(+0.71%)
Nov 06, 2003	6.097	6.106	6.075	6.087	166,643	+0.01(+0.20%)
Nov 05, 2003	6.085	6.095	6.019	6.075	147,640	+0.00(+0.00%)
Nov 04, 2003	6.143	6.149	6.065	6.075	151,660	+0.02(+0.34%)

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.