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 31, 2004 5.744 5.744 5.660 5.701 126,706 -0.03(-0.54%)
Mar 30, 2004 5.826 5.826 5.703 5.732 176,117 -0.09(-1.61%)
Mar 29, 2004 5.574 5.826 5.574 5.826 355,415 +0.20(+3.60%)
Mar 26, 2004 5.601 5.744 5.580 5.623 258,305 +0.02(+0.40%)
Mar 25, 2004 5.601 5.601 5.533 5.601 277,874 +0.01(+0.22%)
Mar 24, 2004 5.445 5.589 5.429 5.589 197,153 +0.14(+2.63%)
Mar 23, 2004 5.470 5.593 5.429 5.445 186,880 -0.02(-0.45%)
Mar 22, 2004 5.611 5.631 5.468 5.470 159,239 -0.13(-2.34%)
Mar 19, 2004 5.625 5.636 5.527 5.601 135,512 +0.00(+0.00%)
Mar 18, 2004 5.519 5.619 5.495 5.601 169,023 +0.10(+1.86%)
Mar 17, 2004 5.495 5.519 5.407 5.499 350,767 +0.02(+0.37%)
Mar 16, 2004 5.570 5.570 5.437 5.478 181,988 -0.09(-1.65%)
Mar 15, 2004 5.642 5.642 5.560 5.570 177,829 -0.07(-1.27%)
Mar 12, 2004 5.664 5.699 5.556 5.642 132,332 -0.02(-0.40%)
Mar 11, 2004 5.734 5.734 5.611 5.664 235,312 -0.06(-1.04%)
Mar 10, 2004 5.570 5.805 5.568 5.723 329,731 +0.18(+3.24%)
Mar 09, 2004 5.570 5.638 5.441 5.544 217,456 -0.04(-0.73%)
Mar 08, 2004 5.703 5.703 5.582 5.584 120,591 -0.12(-2.15%)
Mar 05, 2004 5.758 5.777 5.697 5.707 167,311 -0.05(-0.82%)
Mar 04, 2004 5.758 5.844 5.670 5.754 145,297 +0.01(+0.11%)
Mar 03, 2004 5.746 5.795 5.652 5.748 162,419 +0.00(+0.07%)
Mar 02, 2004 5.856 5.899 5.744 5.744 295,730 -0.13(-2.26%)
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.