Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

38.60 +0.40 (+1.05%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2004 5.376 5.396 5.261 5.315 114,476 -0.07(-1.33%)
Oct 28, 2004 5.306 5.386 5.261 5.386 108,361 +0.08(+1.50%)
Oct 27, 2004 5.280 5.403 5.196 5.306 219,413 +0.03(+0.50%)
Oct 26, 2004 5.233 5.296 5.178 5.280 120,836 +0.05(+0.90%)
Oct 25, 2004 5.172 5.304 5.161 5.233 108,361 +0.07(+1.39%)
Oct 22, 2004 5.202 5.247 5.151 5.161 121,814 -0.05(-0.98%)
Oct 21, 2004 5.147 5.217 5.122 5.212 229,197 +0.07(+1.27%)
Oct 20, 2004 5.174 5.184 5.069 5.147 213,542 -0.03(-0.51%)
Oct 19, 2004 5.360 5.376 5.172 5.174 327,285 -0.17(-3.25%)
Oct 18, 2004 5.405 5.621 5.268 5.347 495,086 -0.06(-1.02%)
Oct 15, 2004 5.331 5.505 5.329 5.403 144,073 +0.09(+1.65%)
Oct 14, 2004 5.398 5.417 5.315 5.315 154,836 -0.08(-1.55%)
Oct 13, 2004 5.564 5.580 5.366 5.398 178,074 -0.16(-2.90%)
Oct 12, 2004 5.617 5.631 5.527 5.560 99,310 -0.08(-1.41%)
Oct 11, 2004 5.578 5.640 5.537 5.640 76,073 +0.06(+1.10%)
Oct 08, 2004 5.652 5.703 5.578 5.578 68,734 -0.08(-1.48%)
Oct 07, 2004 5.817 5.817 5.662 5.662 85,123 -0.16(-2.67%)
Oct 06, 2004 5.703 5.817 5.693 5.817 154,836 +0.11(+1.90%)
Oct 05, 2004 5.723 5.723 5.591 5.709 101,756 -0.00(-0.07%)
Oct 04, 2004 5.687 5.748 5.678 5.713 122,059 +0.03(+0.54%)
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.