Indicators

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)

Official Closing 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 (%)
Nov 29, 2002	4.433	4.433	4.261	4.320	70,163	-0.09(-2.00%)
Nov 27, 2002	4.310	4.408	4.228	4.408	72,112	+0.10(+2.29%)
Nov 26, 2002	4.501	4.501	4.250	4.310	61,149	-0.25(-5.53%)
Nov 25, 2002	4.573	4.587	4.361	4.562	75,766	+0.00(+0.09%)
Nov 22, 2002	4.675	4.712	4.550	4.558	33,863	-0.11(-2.29%)
Nov 21, 2002	4.692	4.700	4.603	4.665	30,209	-0.02(-0.52%)
Nov 20, 2002	4.573	4.690	4.573	4.690	34,107	+0.11(+2.51%)
Nov 19, 2002	4.597	4.608	4.515	4.575	52,622	-0.05(-1.02%)
Nov 18, 2002	4.638	4.649	4.597	4.622	43,364	-0.00(-0.09%)
Nov 15, 2002	4.649	4.659	4.622	4.626	33,376	-0.05(-1.05%)
Nov 14, 2002	4.618	4.690	4.618	4.675	40,685	+0.06(+1.24%)
Nov 13, 2002	4.638	4.659	4.618	4.618	64,803	-0.00(-0.09%)
Nov 12, 2002	4.651	4.679	4.622	4.622	19,002	-0.03(-0.57%)
Nov 11, 2002	4.690	4.690	4.649	4.649	50,917	-0.04(-0.88%)
Nov 08, 2002	4.638	4.698	4.634	4.690	60,905	+0.05(+1.11%)
Nov 07, 2002	4.655	4.655	4.616	4.638	38,248	-0.06(-1.31%)
Nov 06, 2002	4.536	4.700	4.527	4.700	43,608	+0.19(+4.23%)
Nov 05, 2002	4.505	4.544	4.505	4.509	47,019	+0.00(+0.09%)
Nov 04, 2002	4.423	4.556	4.423	4.505	41,415	-0.02(-0.45%)

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.