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 (%)
Feb 28, 2003	4.000	4.011	3.904	3.925	28,129	-0.10(-2.39%)
Feb 27, 2003	3.884	4.021	3.863	4.021	29,597	+0.15(+3.80%)
Feb 26, 2003	3.976	3.986	3.874	3.874	25,928	-0.14(-3.46%)
Feb 25, 2003	3.974	4.013	3.955	4.013	21,770	+0.06(+1.39%)
Feb 24, 2003	4.100	4.100	3.957	3.957	43,784	-0.14(-3.49%)
Feb 21, 2003	3.986	4.109	3.955	4.100	72,648	+0.14(+3.56%)
Feb 20, 2003	3.925	3.961	3.914	3.959	23,971	+0.05(+1.31%)
Feb 19, 2003	3.929	3.929	3.867	3.908	42,806	-0.01(-0.21%)
Feb 18, 2003	3.902	3.992	3.894	3.916	46,720	+0.07(+1.70%)
Feb 14, 2003	3.912	3.961	3.851	3.851	53,079	-0.06(-1.41%)
Feb 13, 2003	3.902	3.961	3.882	3.906	29,597	-0.00(-0.05%)
Feb 12, 2003	3.865	3.914	3.865	3.908	41,827	+0.04(+1.16%)
Feb 11, 2003	3.853	3.874	3.839	3.863	42,561	+0.03(+0.80%)
Feb 10, 2003	3.792	3.833	3.761	3.833	20,057	+0.03(+0.70%)
Feb 07, 2003	3.951	3.972	3.806	3.806	53,813	-0.13(-3.32%)
Feb 06, 2003	3.961	3.986	3.925	3.937	29,352	-0.01(-0.26%)
Feb 05, 2003	3.986	4.027	3.925	3.947	46,720	-0.03(-0.72%)
Feb 04, 2003	3.945	3.986	3.925	3.976	66,288	-0.02(-0.51%)

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.