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

Barnes Group (NY: B )

39.74 -1.12 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 29, 2002 5.120 5.184 5.008 5.008 73,140 +0.00(+0.00%)
Mar 28, 2002 5.120 5.184 5.008 5.008 73,140 -0.14(-2.66%)
Mar 27, 2002 5.100 5.145 5.090 5.145 56,261 +0.02(+0.48%)
Mar 26, 2002 5.008 5.120 5.008 5.120 94,176 -0.03(-0.60%)
Mar 25, 2002 5.202 5.206 5.106 5.151 32,044 -0.03(-0.51%)
Mar 22, 2002 5.231 5.255 5.173 5.178 31,555 -0.05(-1.02%)
Mar 21, 2002 5.192 5.231 5.171 5.231 48,923 +0.06(+1.15%)
Mar 20, 2002 5.312 5.323 5.159 5.171 52,347 -0.15(-2.80%)
Mar 19, 2002 5.345 5.345 5.292 5.321 37,670 -0.07(-1.21%)
Mar 18, 2002 5.249 5.468 5.249 5.386 114,969 +0.16(+3.01%)
Mar 15, 2002 5.069 5.229 5.063 5.229 44,520 +0.09(+1.71%)
Mar 14, 2002 5.092 5.141 5.079 5.141 12,230 +0.02(+0.48%)
Mar 13, 2002 5.192 5.212 5.116 5.116 45,253 -0.10(-2.00%)
Mar 12, 2002 5.141 5.274 5.141 5.220 139,430 -0.05(-1.01%)
Mar 11, 2002 5.141 5.274 5.110 5.274 44,030 +0.13(+2.58%)
Mar 08, 2002 5.069 5.141 5.069 5.141 18,346 +0.05(+1.00%)
Mar 07, 2002 4.989 5.090 4.989 5.090 146,769 +0.08(+1.63%)
Mar 06, 2002 4.957 5.049 4.885 5.008 87,327 +0.02(+0.37%)
Mar 05, 2002 4.947 5.039 4.916 4.989 26,663 +0.02(+0.45%)
Mar 04, 2002 4.803 4.967 4.803 4.967 28,620 +0.14(+2.97%)
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.