Indicators

Barnes Group (NY: B )

38.20 -1.38 (-3.49%)

Official Closing Price Updated: 7:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.517	4.681	4.419	4.681	362,030	+0.16(+3.62%)
Jun 27, 2002	4.415	4.538	4.329	4.517	121,329	+0.08(+1.84%)
Jun 26, 2002	4.344	4.456	4.292	4.436	102,983	+0.12(+2.70%)
Jun 25, 2002	4.378	4.391	4.292	4.319	68,736	-0.07(-1.49%)
Jun 21, 2002	4.344	4.384	4.297	4.384	155,820	+0.09(+2.14%)
Jun 20, 2002	4.319	4.374	4.292	4.292	67,513	-0.03(-0.62%)
Jun 19, 2002	4.440	4.530	4.317	4.319	75,096	-0.10(-2.18%)
Jun 18, 2002	4.395	4.450	4.374	4.415	46,721	+0.00(+0.00%)
Jun 17, 2002	4.436	4.493	4.350	4.415	122,063	-0.06(-1.37%)
Jun 14, 2002	4.415	4.517	4.395	4.476	69,715	+0.07(+1.62%)
Jun 12, 2002	4.417	4.419	4.354	4.405	62,866	-0.01(-0.23%)
Jun 11, 2002	4.517	4.517	4.415	4.415	113,746	-0.07(-1.59%)
Jun 10, 2002	4.436	4.528	4.415	4.487	102,983	+0.02(+0.50%)
Jun 07, 2002	4.423	4.466	4.415	4.464	562,615	+0.05(+1.11%)
Jun 06, 2002	4.620	4.620	4.415	4.415	41,829	-0.19(-4.21%)

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.