Indicators

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	6.459	6.470	6.339	6.386	68,734	-0.06(-0.95%)
Jan 29, 2004	6.408	6.447	6.337	6.447	115,699	+0.05(+0.83%)
Jan 28, 2004	6.654	6.662	6.394	6.394	151,656	-0.23(-3.52%)
Jan 27, 2004	6.692	6.713	6.596	6.627	123,771	-0.07(-0.98%)
Jan 26, 2004	6.586	6.692	6.574	6.692	98,576	+0.09(+1.43%)
Jan 23, 2004	6.694	6.694	6.549	6.598	106,648	-0.11(-1.65%)
Jan 22, 2004	6.735	6.778	6.684	6.709	66,777	-0.01(-0.09%)
Jan 21, 2004	6.735	6.797	6.686	6.715	80,475	+0.00(+0.00%)
Jan 20, 2004	6.807	6.827	6.666	6.715	90,504	-0.09(-1.35%)
Jan 16, 2004	6.797	6.835	6.780	6.807	132,577	+0.11(+1.68%)
Jan 15, 2004	6.756	6.862	6.674	6.694	170,246	-0.06(-0.91%)
Jan 14, 2004	6.725	6.797	6.676	6.756	101,512	+0.06(+0.85%)
Jan 13, 2004	6.684	6.705	6.539	6.698	142,117	+0.01(+0.21%)
Jan 12, 2004	6.525	6.684	6.525	6.684	161,196	+0.16(+2.44%)
Jan 09, 2004	6.492	6.643	6.490	6.525	238,981	+0.05(+0.82%)
Jan 08, 2004	6.388	6.472	6.234	6.472	362,997	+0.09(+1.47%)
Jan 07, 2004	6.357	6.414	6.329	6.378	336,824	-0.10(-1.58%)
Jan 06, 2004	6.551	6.582	6.480	6.480	176,362	-0.08(-1.18%)
Jan 05, 2004	6.633	6.647	6.547	6.557	174,405	-0.07(-1.05%)

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.