Indicators

Barnes Group (NY: B )

40.15 +0.97 (+2.46%)

Streaming Delayed Price Updated: 12:15 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	4.016	4.027	3.920	3.940	28,017	-0.10(-2.39%)
Feb 27, 2003	3.899	4.037	3.879	4.037	29,479	+0.15(+3.80%)
Feb 26, 2003	3.992	4.002	3.889	3.889	25,824	-0.14(-3.46%)
Feb 25, 2003	3.990	4.029	3.971	4.029	21,683	+0.06(+1.39%)
Feb 24, 2003	4.117	4.117	3.973	3.973	43,609	-0.14(-3.49%)
Feb 21, 2003	4.002	4.125	3.971	4.117	72,358	+0.14(+3.56%)
Feb 20, 2003	3.940	3.977	3.930	3.975	23,875	+0.05(+1.31%)
Feb 19, 2003	3.945	3.945	3.883	3.924	42,635	-0.01(-0.21%)
Feb 18, 2003	3.918	4.008	3.910	3.932	46,533	+0.07(+1.70%)
Feb 14, 2003	3.928	3.977	3.867	3.867	52,867	-0.06(-1.41%)
Feb 13, 2003	3.918	3.977	3.897	3.922	29,479	-0.00(-0.05%)
Feb 12, 2003	3.881	3.930	3.881	3.924	41,660	+0.05(+1.16%)
Feb 11, 2003	3.869	3.889	3.854	3.879	42,391	+0.03(+0.80%)
Feb 10, 2003	3.807	3.848	3.776	3.848	19,977	+0.03(+0.70%)
Feb 07, 2003	3.967	3.988	3.821	3.821	53,598	-0.13(-3.32%)
Feb 06, 2003	3.977	4.002	3.940	3.953	29,235	-0.01(-0.26%)
Feb 05, 2003	4.002	4.043	3.940	3.963	46,533	-0.03(-0.72%)
Feb 04, 2003	3.961	4.002	3.940	3.992	66,023	-0.02(-0.51%)

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.