Indicators

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	4.772	4.946	4.741	4.946	43,366	+0.19(+4.10%)
Jan 30, 2002	4.597	4.977	4.577	4.751	183,697	+0.17(+3.81%)
Jan 29, 2002	4.566	4.638	4.525	4.577	34,595	+0.03(+0.68%)
Jan 28, 2002	4.720	4.720	4.546	4.546	37,519	-0.17(-3.70%)
Jan 25, 2002	4.702	4.761	4.659	4.720	52,136	-0.00(-0.04%)
Jan 24, 2002	4.636	4.757	4.636	4.722	11,694	+0.08(+1.81%)
Jan 23, 2002	4.443	4.679	4.412	4.638	53,111	+0.21(+4.63%)
Jan 22, 2002	4.566	4.587	4.433	4.433	40,929	-0.15(-3.36%)
Jan 21, 2002	4.644	4.700	4.587	4.587	20,708	+0.00(+0.00%)
Jan 18, 2002	4.644	4.700	4.587	4.587	20,464	-0.05(-1.11%)
Jan 17, 2002	4.556	4.638	4.495	4.638	25,824	+0.09(+2.03%)
Jan 16, 2002	4.552	4.560	4.515	4.546	32,402	+0.01(+0.14%)
Jan 15, 2002	4.618	4.634	4.476	4.540	36,300	-0.10(-2.12%)
Jan 14, 2002	4.679	4.710	4.638	4.638	32,646	-0.04(-0.88%)
Jan 11, 2002	4.731	4.782	4.679	4.679	30,941	-0.06(-1.17%)
Jan 10, 2002	4.854	4.854	4.728	4.735	28,261	-0.19(-3.83%)

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.