Indicators

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.162	5.270	5.162	5.264	172,972	+0.14(+2.76%)
Jan 28, 2005	5.104	5.143	5.090	5.123	201,232	+0.02(+0.44%)
Jan 27, 2005	5.030	5.135	4.997	5.100	158,354	+0.05(+1.02%)
Jan 26, 2005	4.946	5.049	4.936	5.049	171,754	+0.10(+2.07%)
Jan 25, 2005	4.895	4.997	4.892	4.946	109,630	+0.05(+1.05%)
Jan 24, 2005	4.930	4.971	4.893	4.895	112,310	-0.03(-0.58%)
Jan 21, 2005	4.938	4.969	4.899	4.924	145,686	-0.03(-0.58%)
Jan 20, 2005	4.956	4.977	4.913	4.952	128,389	-0.02(-0.33%)
Jan 19, 2005	5.057	5.063	4.969	4.969	130,581	-0.09(-1.71%)
Jan 18, 2005	4.967	5.078	4.919	5.055	180,280	+0.08(+1.65%)
Jan 14, 2005	4.922	4.975	4.868	4.973	199,283	+0.05(+0.96%)
Jan 13, 2005	4.926	4.967	4.893	4.926	217,311	-0.05(-1.03%)
Jan 12, 2005	4.977	5.012	4.915	4.977	172,972	-0.04(-0.82%)
Jan 11, 2005	5.114	5.114	4.967	5.018	220,722	-0.09(-1.85%)
Jan 10, 2005	5.045	5.149	5.045	5.112	129,851	+0.07(+1.34%)
Jan 07, 2005	5.162	5.170	5.045	5.045	177,844	-0.13(-2.42%)
Jan 06, 2005	5.156	5.221	5.131	5.170	119,618	+0.01(+0.12%)
Jan 05, 2005	5.211	5.219	5.110	5.164	149,584	-0.03(-0.55%)
Jan 04, 2005	5.353	5.377	5.133	5.192	228,518	-0.17(-3.21%)

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.