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 (%)
Aug 30, 2002	4.108	4.155	4.088	4.088	77,787	-0.02(-0.55%)
Aug 29, 2002	4.147	4.147	4.090	4.111	27,152	-0.05(-1.18%)
Aug 28, 2002	4.344	4.344	4.160	4.160	65,556	-0.21(-4.86%)
Aug 27, 2002	4.313	4.476	4.309	4.372	57,484	+0.06(+1.47%)
Aug 26, 2002	4.200	4.311	4.190	4.309	49,901	+0.08(+1.84%)
Aug 23, 2002	4.149	4.331	4.129	4.231	102,249	+0.06(+1.47%)
Aug 22, 2002	4.149	4.203	4.149	4.170	36,692	+0.02(+0.49%)
Aug 21, 2002	8.176	4.149	4.088	4.149	97,846	+0.06(+1.50%)
Aug 20, 2002	4.170	4.190	4.068	4.088	63,110	-0.01(-0.20%)
Aug 16, 2002	4.129	4.129	4.084	4.096	71,916	+0.00(+0.10%)
Aug 15, 2002	4.129	4.133	4.061	4.092	129,401	-0.02(-0.40%)
Aug 14, 2002	4.088	4.149	4.027	4.108	49,901	+0.04(+0.95%)
Aug 13, 2002	4.149	4.149	4.070	4.070	39,872	-0.06(-1.44%)
Aug 12, 2002	4.160	4.160	4.106	4.129	14,187	+0.09(+2.12%)
Aug 07, 2002	3.996	4.057	3.978	4.043	42,073	+0.06(+1.54%)
Aug 06, 2002	3.873	3.982	3.873	3.982	51,613	+0.12(+3.18%)
Aug 05, 2002	3.955	3.988	3.853	3.859	28,375	-0.11(-2.68%)
Aug 02, 2002	4.068	4.068	3.884	3.965	76,075	-0.09(-2.17%)

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.