Indicators

Barnes Group (NY: B )

37.34 +0.24 (+0.65%)

Streaming Delayed Price Updated: 1:20 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	5.141	5.249	5.141	5.243	173,676	+0.14(+2.76%)
Jan 28, 2005	5.083	5.122	5.069	5.102	202,052	+0.02(+0.44%)
Jan 27, 2005	5.010	5.114	4.977	5.079	159,000	+0.05(+1.02%)
Jan 26, 2005	4.926	5.028	4.916	5.028	172,453	+0.10(+2.07%)
Jan 25, 2005	4.875	4.977	4.873	4.926	110,076	+0.05(+1.05%)
Jan 24, 2005	4.910	4.951	4.873	4.875	112,767	-0.03(-0.58%)
Jan 21, 2005	4.918	4.949	4.879	4.904	146,280	-0.03(-0.58%)
Jan 20, 2005	4.936	4.957	4.893	4.932	128,912	-0.02(-0.33%)
Jan 19, 2005	5.036	5.043	4.949	4.949	131,113	-0.09(-1.71%)
Jan 18, 2005	4.947	5.057	4.900	5.034	181,015	+0.08(+1.65%)
Jan 14, 2005	4.902	4.955	4.848	4.953	200,095	+0.05(+0.96%)
Jan 13, 2005	4.906	4.947	4.873	4.906	218,197	-0.05(-1.03%)
Jan 12, 2005	4.957	4.992	4.895	4.957	173,676	-0.04(-0.82%)
Jan 11, 2005	5.094	5.094	4.947	4.998	221,621	-0.09(-1.85%)
Jan 10, 2005	5.024	5.128	5.024	5.092	130,380	+0.07(+1.34%)
Jan 07, 2005	5.141	5.149	5.024	5.024	178,569	-0.12(-2.42%)
Jan 06, 2005	5.135	5.200	5.110	5.149	120,106	+0.01(+0.12%)
Jan 05, 2005	5.190	5.198	5.090	5.143	150,193	-0.03(-0.55%)
Jan 04, 2005	5.331	5.355	5.112	5.171	229,449	-0.17(-3.21%)

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.