Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	5.519	5.525	5.413	5.431	110,318	-0.08(-1.52%)
May 27, 2004	5.433	5.570	5.425	5.515	103,469	+0.07(+1.24%)
May 26, 2004	5.386	5.490	5.362	5.447	102,735	+0.01(+0.15%)
May 25, 2004	5.437	5.439	5.337	5.439	254,881	-0.02(-0.34%)
May 24, 2004	5.447	5.509	5.433	5.458	110,562	-0.03(-0.56%)
May 21, 2004	5.570	5.570	5.425	5.488	224,305	-0.01(-0.19%)
May 20, 2004	5.376	5.509	5.366	5.499	150,189	+0.11(+2.09%)
May 19, 2004	5.356	5.478	5.356	5.386	153,369	+0.03(+0.57%)
May 18, 2004	5.315	5.366	5.315	5.356	88,303	+0.04(+0.77%)
May 17, 2004	5.372	5.372	5.259	5.315	145,541	-0.04(-0.84%)
May 14, 2004	5.456	5.462	5.315	5.360	153,858	-0.12(-2.16%)
May 13, 2004	5.478	5.564	5.452	5.478	166,822	-0.02(-0.33%)
May 12, 2004	5.441	5.501	5.331	5.497	145,052	+0.05(+0.90%)
May 11, 2004	5.358	5.490	5.356	5.447	97,598	+0.09(+1.72%)
May 10, 2004	5.366	5.386	5.261	5.356	253,413	-0.06(-1.13%)
May 07, 2004	5.539	5.580	5.417	5.417	136,735	-0.12(-2.21%)
May 06, 2004	5.580	5.580	5.407	5.539	130,131	-0.02(-0.37%)
May 05, 2004	5.560	5.597	5.488	5.560	101,023	-0.01(-0.15%)
May 04, 2004	5.683	5.683	5.529	5.568	164,376	-0.13(-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.