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

Barnes Group (NY: B )

40.98 -0.10 (-0.24%)
Streaming Delayed Price Updated: 1:36 PM EDT, May 21, 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 (%)
Dec 31, 2002 4.228 4.252 4.166 4.177 39,223 -0.05(-1.21%)
Dec 30, 2002 4.205 4.289 4.166 4.228 44,339 +0.03(+0.73%)
Dec 27, 2002 4.248 4.279 4.197 4.197 33,619 -0.08(-1.97%)
Dec 26, 2002 4.189 4.310 4.187 4.281 28,503 +0.09(+2.20%)
Dec 24, 2002 4.187 4.207 4.105 4.189 51,891 +0.02(+0.49%)
Dec 23, 2002 4.187 4.203 4.076 4.168 108,168 -0.02(-0.44%)
Dec 20, 2002 4.402 4.402 4.187 4.187 84,049 -0.19(-4.45%)
Dec 19, 2002 4.289 4.413 4.289 4.382 44,582 +0.11(+2.64%)
Dec 18, 2002 4.351 4.351 4.269 4.269 38,492 -0.08(-1.89%)
Dec 17, 2002 4.581 4.581 4.306 4.351 63,341 -0.23(-4.93%)
Dec 16, 2002 4.443 4.587 4.443 4.577 28,991 +0.08(+1.83%)
Dec 13, 2002 4.595 4.638 4.495 4.495 54,327 -0.10(-2.23%)
Dec 12, 2002 4.566 4.638 4.546 4.597 62,123 +0.04(+0.90%)
Dec 11, 2002 4.464 4.638 4.464 4.556 91,845 +0.06(+1.37%)
Dec 10, 2002 4.433 4.616 4.433 4.495 103,539 +0.03(+0.78%)
Dec 09, 2002 4.491 4.511 4.408 4.460 44,339 -0.03(-0.78%)
Dec 06, 2002 4.265 4.536 4.265 4.495 46,288 +0.22(+5.09%)
Dec 05, 2002 4.322 4.367 4.277 4.277 21,195 -0.04(-1.00%)
Dec 04, 2002 4.341 4.372 4.320 4.320 32,158 -0.04(-0.85%)
Dec 03, 2002 4.408 4.413 4.351 4.357 22,169 -0.07(-1.62%)
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.