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 (%)
Feb 28, 2002	4.694	4.761	4.694	4.761	39,224	+0.06(+1.18%)
Feb 27, 2002	4.628	4.706	4.628	4.706	16,566	+0.02(+0.35%)
Feb 26, 2002	4.638	4.700	4.638	4.689	16,566	+0.03(+0.66%)
Feb 25, 2002	4.761	4.761	4.659	4.659	15,592	-0.08(-1.73%)
Feb 22, 2002	4.597	4.741	4.577	4.741	26,799	+0.14(+3.12%)
Feb 21, 2002	4.710	4.710	4.597	4.597	22,901	-0.10(-2.18%)
Feb 20, 2002	4.659	4.720	4.618	4.700	31,184	+0.02(+0.44%)
Feb 19, 2002	4.700	4.741	4.669	4.679	30,210	-0.03(-0.65%)
Feb 18, 2002	4.607	4.716	4.591	4.710	32,890	+0.00(+0.00%)
Feb 15, 2002	4.607	4.716	4.591	4.710	32,890	+0.10(+2.23%)
Feb 14, 2002	4.679	4.698	4.607	4.607	29,235	-0.06(-1.32%)
Feb 13, 2002	4.597	4.669	4.579	4.669	37,519	+0.09(+2.02%)
Feb 12, 2002	4.587	4.644	4.556	4.577	10,232	+0.01(+0.22%)
Feb 11, 2002	4.474	4.591	4.453	4.566	22,657	+0.11(+2.58%)
Feb 08, 2002	4.453	4.468	4.382	4.451	70,165	+0.02(+0.42%)
Feb 07, 2002	4.556	4.556	4.433	4.433	53,111	-0.13(-2.92%)
Feb 06, 2002	4.700	4.700	4.566	4.566	40,442	-0.15(-3.26%)
Feb 05, 2002	4.700	4.782	4.689	4.720	18,759	+0.02(+0.44%)
Feb 04, 2002	4.710	4.823	4.669	4.700	34,839	-0.03(-0.65%)

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.