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

Barnes Group (NY: B )

36.54 +0.34 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2002 4.694 4.761 4.694 4.761 39,223 +0.06(+1.18%)
Feb 27, 2002 4.628 4.706 4.628 4.706 16,566 +0.02(+0.35%)
Feb 26, 2002 4.638 4.700 4.638 4.690 16,566 +0.03(+0.66%)
Feb 25, 2002 4.761 4.761 4.659 4.659 15,591 -0.08(-1.73%)
Feb 22, 2002 4.597 4.741 4.577 4.741 26,798 +0.14(+3.12%)
Feb 21, 2002 4.710 4.710 4.597 4.597 22,900 -0.10(-2.18%)
Feb 20, 2002 4.659 4.720 4.618 4.700 31,183 +0.02(+0.44%)
Feb 19, 2002 4.700 4.741 4.669 4.679 30,209 -0.03(-0.65%)
Feb 18, 2002 4.608 4.716 4.591 4.710 32,889 +0.00(+0.00%)
Feb 15, 2002 4.608 4.716 4.591 4.710 32,889 +0.10(+2.23%)
Feb 14, 2002 4.679 4.698 4.608 4.608 29,234 -0.06(-1.32%)
Feb 13, 2002 4.597 4.669 4.579 4.669 37,517 +0.09(+2.02%)
Feb 12, 2002 4.587 4.644 4.556 4.577 10,232 +0.01(+0.22%)
Feb 11, 2002 4.474 4.591 4.454 4.566 22,656 +0.11(+2.58%)
Feb 08, 2002 4.454 4.468 4.382 4.452 70,163 +0.02(+0.42%)
Feb 07, 2002 4.556 4.556 4.433 4.433 53,109 -0.13(-2.92%)
Feb 06, 2002 4.700 4.700 4.566 4.566 40,441 -0.15(-3.26%)
Feb 05, 2002 4.700 4.782 4.690 4.720 18,758 +0.02(+0.44%)
Feb 04, 2002 4.710 4.823 4.669 4.700 34,838 -0.03(-0.65%)
Feb 01, 2002 4.936 4.936 4.731 4.731 35,812 -0.22(-4.36%)
Jan 31, 2002 4.772 4.946 4.741 4.946 43,364 +0.19(+4.10%)
Jan 30, 2002 4.597 4.977 4.577 4.751 183,691 +0.17(+3.81%)
Jan 29, 2002 4.566 4.638 4.525 4.577 34,594 +0.03(+0.68%)
Jan 28, 2002 4.720 4.720 4.546 4.546 37,517 -0.17(-3.70%)
Jan 25, 2002 4.702 4.761 4.659 4.720 52,135 -0.00(-0.04%)
Jan 24, 2002 4.636 4.757 4.636 4.722 11,693 +0.08(+1.81%)
Jan 23, 2002 4.443 4.679 4.413 4.638 53,109 +0.21(+4.63%)
Jan 22, 2002 4.566 4.587 4.433 4.433 40,928 -0.15(-3.36%)
Jan 21, 2002 4.644 4.700 4.587 4.587 20,707 +0.00(+0.00%)
Jan 18, 2002 4.644 4.700 4.587 4.587 20,464 -0.05(-1.11%)
Jan 17, 2002 4.556 4.638 4.495 4.638 25,824 +0.09(+2.03%)
Jan 16, 2002 4.552 4.560 4.515 4.546 32,401 +0.01(+0.14%)
Jan 15, 2002 4.618 4.634 4.476 4.540 36,299 -0.10(-2.12%)
Jan 14, 2002 4.679 4.710 4.638 4.638 32,645 -0.04(-0.88%)
Jan 11, 2002 4.731 4.782 4.679 4.679 30,940 -0.06(-1.17%)
Jan 10, 2002 4.854 4.854 4.729 4.735 28,260 -0.19(-3.83%)
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.