Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Barnes Group (NY: B )

38.89 -0.30 (-0.77%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	4.722	4.742	4.683	4.742	94,663	-0.14(-2.93%)
May 28, 2002	4.844	4.885	4.787	4.885	43,295	+0.04(+0.84%)
May 27, 2002	4.943	4.943	4.844	4.844	25,439	+0.00(+0.00%)
May 24, 2002	4.943	4.943	4.844	4.844	23,237	-0.10(-2.03%)
May 23, 2002	4.967	4.979	4.906	4.945	70,936	-0.03(-0.70%)
May 22, 2002	5.028	5.049	4.939	4.979	57,482	-0.04(-0.73%)
May 21, 2002	5.084	5.084	5.012	5.016	39,381	-0.07(-1.37%)
May 20, 2002	5.084	5.110	5.084	5.086	29,842	+0.00(+0.04%)
May 17, 2002	5.049	5.086	5.037	5.084	34,734	+0.00(+0.08%)
May 16, 2002	5.176	5.176	5.065	5.080	4,745,390	-0.12(-2.36%)
May 15, 2002	5.141	5.233	5.131	5.202	82,677	+0.09(+1.80%)
May 14, 2002	4.981	5.110	4.957	5.110	106,648	+0.13(+2.63%)
May 13, 2002	4.977	5.008	4.977	4.979	30,820	-0.01(-0.20%)
May 10, 2002	5.018	5.020	4.967	4.990	47,209	-0.04(-0.77%)
May 09, 2002	5.094	5.094	5.028	5.028	93,440	-0.06(-1.17%)
May 08, 2002	5.041	5.090	5.041	5.088	56,993	+0.05(+0.93%)
May 07, 2002	5.090	5.090	5.018	5.041	111,296	-0.08(-1.56%)
May 06, 2002	5.239	5.239	5.120	5.120	64,087	-0.12(-2.26%)
May 03, 2002	5.233	5.264	5.233	5.239	64,821	-0.01(-0.27%)
May 02, 2002	5.264	5.264	5.223	5.253	78,763	-0.01(-0.19%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Barnes Group (NY: B )

Historical Prices