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

Barnes Group (NY: B )

40.62 -0.44 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Aug 29, 2003 5.145 5.234 5.139 5.182 106,706 +0.02(+0.32%)
Aug 28, 2003 5.184 5.184 5.121 5.166 141,544 +0.00(+0.04%)
Aug 27, 2003 5.244 5.246 5.131 5.164 125,465 -0.12(-2.29%)
Aug 26, 2003 5.151 5.305 5.084 5.285 188,320 +0.11(+2.18%)
Aug 25, 2003 5.108 5.174 5.080 5.172 76,010 +0.08(+1.65%)
Aug 22, 2003 5.039 5.133 5.032 5.088 267,254 +0.05(+1.06%)
Aug 21, 2003 5.049 5.063 5.032 5.034 255,804 -0.02(-0.45%)
Aug 20, 2003 5.069 5.080 5.030 5.057 134,479 -0.02(-0.44%)
Aug 19, 2003 5.086 5.090 5.039 5.080 169,074 +0.00(+0.08%)
Aug 18, 2003 4.981 5.084 4.981 5.075 159,816 +0.11(+2.32%)
Aug 15, 2003 4.956 4.987 4.932 4.961 149,828 +0.00(+0.08%)
Aug 14, 2003 4.956 4.956 4.928 4.956 170,048 +0.00(+0.00%)
Aug 13, 2003 4.919 4.977 4.905 4.956 199,039 +0.01(+0.29%)
Aug 12, 2003 4.885 4.971 4.885 4.942 94,038 +0.04(+0.75%)
Aug 11, 2003 4.876 4.952 4.876 4.905 114,990 +0.04(+0.80%)
Aug 08, 2003 4.844 4.889 4.823 4.866 121,324 +0.01(+0.25%)
Aug 07, 2003 4.885 4.907 4.823 4.854 90,384 -0.03(-0.63%)
Aug 06, 2003 4.946 4.946 4.833 4.885 97,205 -0.05(-0.96%)
Aug 05, 2003 4.977 5.073 4.926 4.932 249,713 -0.06(-1.11%)
Aug 04, 2003 5.014 5.080 4.987 4.987 122,542 -0.02(-0.49%)
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.