Indicators

Barnes Group (NY: B )

40.07 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	4.043	4.125	4.023	4.123	86,729	+0.10(+2.40%)
Sep 27, 2002	4.053	4.053	4.002	4.027	44,582	-0.03(-0.66%)
Sep 26, 2002	3.992	4.053	3.992	4.053	53,109	+0.08(+2.07%)
Sep 25, 2002	3.904	3.971	3.848	3.971	51,404	+0.09(+2.27%)
Sep 24, 2002	3.899	3.941	3.869	3.883	43,364	+0.00(+0.11%)
Sep 23, 2002	3.791	3.879	3.766	3.879	64,316	+0.09(+2.44%)
Sep 20, 2002	3.941	3.941	3.780	3.787	5,432,791	-0.11(-2.89%)
Sep 19, 2002	4.047	4.072	3.899	3.899	121,811	-0.14(-3.55%)
Sep 18, 2002	4.064	4.105	4.043	4.043	110,117	+0.00(+0.00%)
Sep 17, 2002	4.062	4.070	3.994	4.043	19,977	+0.00(+0.00%)
Sep 16, 2002	4.096	4.105	4.043	4.043	54,815	-0.04(-1.05%)
Sep 13, 2002	4.115	4.115	4.068	4.086	24,849	-0.00(-0.10%)
Sep 12, 2002	4.115	4.138	4.078	4.090	15,348	-0.03(-0.85%)
Sep 11, 2002	4.094	4.135	4.074	4.125	16,322	+0.04(+1.01%)
Sep 10, 2002	4.074	4.105	4.023	4.084	76,497	+0.03(+0.66%)
Sep 09, 2002	4.121	4.121	4.045	4.058	34,838	-0.05(-1.15%)
Sep 06, 2002	4.074	4.115	4.074	4.105	2,192,606	+0.04(+1.01%)
Sep 05, 2002	4.207	4.207	4.064	4.064	37,761	-0.12(-2.94%)
Sep 04, 2002	4.004	4.197	4.000	4.187	31,914	+0.20(+5.10%)

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.