Indicators

Barnes Group (NY: B )

40.61 -0.16 (-0.39%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2002	4.084	4.103	4.019	4.019	83,075	-0.06(-1.36%)
Jul 30, 2002	4.135	4.135	4.043	4.074	55,058	-0.05(-1.19%)
Jul 29, 2002	4.002	4.125	3.992	4.123	45,801	+0.15(+3.66%)
Jul 26, 2002	3.899	3.992	3.889	3.977	86,973	+0.09(+2.27%)
Jul 25, 2002	3.982	3.986	3.879	3.889	96,718	-0.02(-0.52%)
Jul 24, 2002	3.941	3.961	3.885	3.910	84,293	-0.04(-1.04%)
Jul 23, 2002	4.105	4.105	3.920	3.951	38,979	-0.18(-4.28%)
Jul 22, 2002	4.218	4.252	4.094	4.127	81,126	-0.10(-2.33%)
Jul 19, 2002	4.207	4.267	4.207	4.226	53,109	-0.13(-2.88%)
Jul 17, 2002	4.218	4.351	4.207	4.351	30,696	-0.05(-1.21%)
Jul 12, 2002	4.515	4.515	4.335	4.404	132,774	-0.07(-1.56%)
Jul 11, 2002	4.669	4.679	4.351	4.474	91,602	-0.22(-4.60%)
Jul 10, 2002	4.803	4.803	4.663	4.690	118,644	-0.11(-2.27%)
Jul 09, 2002	4.710	4.815	4.710	4.798	33,863	+0.09(+1.92%)
Jul 08, 2002	4.630	4.716	4.618	4.708	25,093	+0.06(+1.24%)
Jul 05, 2002	4.597	4.679	4.597	4.651	17,540	+0.07(+1.61%)
Jul 04, 2002	4.665	4.665	4.478	4.577	59,687	+0.00(+0.00%)
Jul 03, 2002	4.665	4.665	4.478	4.577	59,687	-0.10(-2.19%)
Jul 02, 2002	4.761	4.813	4.659	4.679	72,356	-0.10(-2.15%)

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.