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 (%)
Nov 28, 2003	6.101	6.130	6.097	6.118	23,483	+0.05(+0.81%)
Nov 26, 2003	6.081	6.095	6.011	6.069	77,053	-0.01(-0.17%)
Nov 25, 2003	5.938	6.089	5.938	6.079	107,875	+0.06(+1.05%)
Nov 24, 2003	5.907	6.016	5.887	6.016	126,221	+0.11(+1.83%)
Nov 21, 2003	5.907	5.907	5.850	5.907	121,329	+0.01(+0.17%)
Nov 20, 2003	5.856	5.897	5.817	5.897	134,783	+0.03(+0.49%)
Nov 19, 2003	5.821	5.854	5.817	5.868	201,318	+0.03(+0.45%)
Nov 18, 2003	5.858	5.938	5.815	5.842	80,723	-0.01(-0.10%)
Nov 17, 2003	5.893	5.893	5.821	5.848	160,956	-0.13(-2.15%)
Nov 14, 2003	5.969	6.038	5.960	5.977	82,435	+0.03(+0.58%)
Nov 13, 2003	5.930	5.930	5.919	5.942	114,480	-0.02(-0.38%)
Nov 12, 2003	5.969	5.969	5.836	5.964	226,513	+0.00(+0.00%)
Nov 11, 2003	6.056	6.056	5.950	5.964	73,140	-0.08(-1.25%)
Nov 10, 2003	6.077	6.081	6.030	6.040	124,753	-0.07(-1.07%)
Nov 07, 2003	6.081	6.130	6.073	6.106	282,775	+0.04(+0.71%)
Nov 06, 2003	6.073	6.081	6.050	6.063	167,316	+0.01(+0.20%)
Nov 05, 2003	6.061	6.071	5.995	6.050	148,236	+0.00(+0.00%)
Nov 04, 2003	6.118	6.124	6.040	6.050	152,273	+0.02(+0.34%)

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.