Indicators

Barnes Group (NY: B )

40.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.541	5.547	5.434	5.453	109,877	-0.08(-1.52%)
May 27, 2004	5.455	5.592	5.447	5.537	103,055	+0.07(+1.24%)
May 26, 2004	5.408	5.512	5.383	5.469	102,324	+0.01(+0.15%)
May 25, 2004	5.459	5.461	5.359	5.461	253,863	-0.02(-0.34%)
May 24, 2004	5.469	5.531	5.455	5.480	110,121	-0.03(-0.56%)
May 21, 2004	5.592	5.592	5.447	5.510	223,409	-0.01(-0.19%)
May 20, 2004	5.398	5.531	5.387	5.521	149,589	+0.11(+2.09%)
May 19, 2004	5.377	5.500	5.377	5.408	152,756	+0.03(+0.57%)
May 18, 2004	5.336	5.387	5.336	5.377	87,950	+0.04(+0.77%)
May 17, 2004	5.393	5.393	5.281	5.336	144,960	-0.05(-0.84%)
May 14, 2004	5.478	5.484	5.336	5.381	153,243	-0.12(-2.16%)
May 13, 2004	5.500	5.586	5.473	5.500	166,156	-0.02(-0.33%)
May 12, 2004	5.463	5.523	5.352	5.519	144,472	+0.05(+0.90%)
May 11, 2004	5.379	5.512	5.377	5.469	97,208	+0.09(+1.72%)
May 10, 2004	5.387	5.408	5.283	5.377	252,401	-0.06(-1.13%)
May 07, 2004	5.562	5.603	5.439	5.439	136,189	-0.12(-2.21%)
May 06, 2004	5.603	5.603	5.428	5.562	129,611	-0.02(-0.37%)
May 05, 2004	5.582	5.619	5.510	5.582	100,619	-0.01(-0.15%)
May 04, 2004	5.705	5.705	5.551	5.590	163,719	-0.14(-2.37%)

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.