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

Barnes Group (NY: B )

37.60 -0.65 (-1.70%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 4, 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 (%)
Jul 30, 2004 5.270 5.345 5.229 5.304 157,038 +0.01(+0.27%)
Jul 29, 2004 5.233 5.319 5.212 5.290 167,067 +0.04(+0.78%)
Jul 28, 2004 5.131 5.276 5.131 5.249 129,397 +0.10(+1.90%)
Jul 27, 2004 5.110 5.153 5.092 5.151 175,139 +0.06(+1.20%)
Jul 26, 2004 5.141 5.172 5.075 5.090 257,571 -0.06(-1.23%)
Jul 23, 2004 5.133 5.196 5.129 5.153 127,685 +0.03(+0.60%)
Jul 22, 2004 5.347 5.380 5.122 5.122 280,075 -0.17(-3.28%)
Jul 21, 2004 5.376 5.392 5.274 5.296 223,326 -0.10(-1.89%)
Jul 20, 2004 5.172 5.447 5.151 5.398 268,334 +0.25(+4.80%)
Jul 19, 2004 5.247 5.266 5.049 5.151 269,313 -0.10(-1.83%)
Jul 16, 2004 5.149 5.300 4.947 5.247 628,152 +0.05(+0.90%)
Jul 15, 2004 5.519 5.519 5.084 5.200 979,409 -0.32(-5.85%)
Jul 14, 2004 5.550 5.605 5.492 5.523 306,738 -0.02(-0.37%)
Jul 13, 2004 5.374 5.623 5.374 5.544 245,096 +0.19(+3.47%)
Jul 12, 2004 5.441 5.441 5.323 5.358 124,260 -0.08(-1.39%)
Jul 09, 2004 5.521 5.525 5.417 5.433 204,492 -0.09(-1.59%)
Jul 08, 2004 5.631 5.631 5.519 5.521 229,686 -0.13(-2.24%)
Jul 07, 2004 5.550 5.664 5.499 5.648 439,560 -0.05(-0.86%)
Jul 06, 2004 5.744 5.744 5.642 5.697 120,591 -0.07(-1.28%)
Jul 02, 2004 5.830 5.846 5.642 5.770 148,966 -0.08(-1.33%)
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.