Indicators

Barnes Group (NY: B )

41.06 -0.02 (-0.05%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	4.536	4.700	4.437	4.700	360,573	+0.16(+3.62%)
Jun 27, 2002	4.433	4.556	4.347	4.536	120,840	+0.08(+1.84%)
Jun 26, 2002	4.361	4.474	4.310	4.453	102,568	+0.12(+2.70%)
Jun 25, 2002	4.396	4.408	4.310	4.336	68,460	-0.07(-1.49%)
Jun 21, 2002	4.361	4.402	4.314	4.402	155,192	+0.09(+2.14%)
Jun 20, 2002	4.336	4.392	4.310	4.310	67,242	-0.03(-0.62%)
Jun 19, 2002	4.458	4.548	4.334	4.336	74,794	-0.10(-2.18%)
Jun 18, 2002	4.412	4.468	4.392	4.433	46,533	+0.00(+0.00%)
Jun 17, 2002	4.453	4.511	4.367	4.433	121,571	-0.06(-1.37%)
Jun 14, 2002	4.433	4.536	4.412	4.495	69,434	+0.07(+1.62%)
Jun 12, 2002	4.435	4.437	4.371	4.423	62,613	-0.01(-0.23%)
Jun 11, 2002	4.536	4.536	4.433	4.433	113,288	-0.07(-1.59%)
Jun 10, 2002	4.453	4.546	4.433	4.505	102,568	+0.02(+0.50%)
Jun 07, 2002	4.441	4.484	4.433	4.482	560,350	+0.05(+1.11%)
Jun 06, 2002	4.638	4.638	4.433	4.433	41,660	-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.