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 (%)
Aug 31, 2004 5.387 5.428 5.311 5.332 150,071 -0.06(-1.03%)
Aug 30, 2004 5.439 5.449 5.387 5.387 66,021 -0.06(-1.17%)
Aug 27, 2004 5.416 5.461 5.363 5.451 122,785 -0.01(-0.11%)
Aug 26, 2004 5.480 5.482 5.435 5.457 132,530 -0.03(-0.64%)
Aug 25, 2004 5.389 5.492 5.342 5.492 110,361 +0.10(+1.90%)
Aug 24, 2004 5.377 5.457 5.367 5.389 117,426 +0.01(+0.23%)
Aug 23, 2004 5.408 5.459 5.340 5.377 89,165 -0.02(-0.30%)
Aug 20, 2004 5.377 5.428 5.373 5.394 66,752 +0.01(+0.15%)
Aug 19, 2004 5.398 5.433 5.375 5.385 88,678 -0.02(-0.46%)
Aug 18, 2004 5.260 5.422 5.250 5.410 76,010 +0.17(+3.17%)
Aug 17, 2004 5.287 5.346 5.234 5.244 128,632 -0.03(-0.58%)
Aug 16, 2004 5.080 5.355 5.080 5.275 93,794 +0.18(+3.63%)
Aug 13, 2004 5.182 5.213 5.069 5.090 84,537 -0.08(-1.55%)
Aug 12, 2004 5.234 5.264 5.170 5.170 103,539 -0.06(-1.22%)
Aug 11, 2004 5.172 5.275 5.166 5.234 112,066 +0.05(+0.99%)
Aug 10, 2004 5.131 5.260 5.131 5.182 99,641 +0.06(+1.24%)
Aug 09, 2004 5.090 5.143 5.090 5.119 89,409 +0.07(+1.38%)
Aug 06, 2004 5.254 5.275 5.049 5.049 121,080 -0.22(-4.24%)
Aug 05, 2004 5.344 5.377 5.244 5.272 159,085 -0.07(-1.34%)
Aug 04, 2004 5.316 5.381 5.264 5.344 111,579 +0.01(+0.15%)
Aug 03, 2004 5.223 5.396 5.213 5.336 172,241 +0.10(+1.96%)
Aug 02, 2004 5.295 5.307 5.131 5.234 96,961 -0.09(-1.73%)
Jul 30, 2004 5.291 5.367 5.250 5.326 156,405 +0.01(+0.27%)
Jul 29, 2004 5.254 5.340 5.234 5.311 166,394 +0.04(+0.78%)
Jul 28, 2004 5.151 5.297 5.151 5.270 128,876 +0.10(+1.90%)
Jul 27, 2004 5.131 5.174 5.112 5.172 174,434 +0.06(+1.20%)
Jul 26, 2004 5.162 5.192 5.096 5.110 256,534 -0.06(-1.23%)
Jul 23, 2004 5.153 5.217 5.149 5.174 127,171 +0.03(+0.60%)
Jul 22, 2004 5.369 5.402 5.143 5.143 278,948 -0.17(-3.28%)
Jul 21, 2004 5.398 5.414 5.295 5.318 222,427 -0.10(-1.89%)
Jul 20, 2004 5.192 5.470 5.172 5.420 267,254 +0.25(+4.80%)
Jul 19, 2004 5.268 5.287 5.069 5.172 268,228 -0.10(-1.83%)
Jul 16, 2004 5.170 5.322 4.967 5.268 625,623 +0.05(+0.90%)
Jul 15, 2004 5.541 5.541 5.104 5.221 975,466 -0.32(-5.85%)
Jul 14, 2004 5.572 5.628 5.515 5.545 305,503 -0.02(-0.37%)
Jul 13, 2004 5.396 5.646 5.396 5.566 244,110 +0.19(+3.47%)
Jul 12, 2004 5.463 5.463 5.344 5.379 123,760 -0.08(-1.39%)
Jul 09, 2004 5.543 5.548 5.439 5.455 203,668 -0.09(-1.59%)
Jul 08, 2004 5.654 5.654 5.541 5.543 228,761 -0.13(-2.24%)
Jul 07, 2004 5.572 5.687 5.521 5.671 437,790 -0.05(-0.86%)
Jul 06, 2004 5.767 5.767 5.664 5.720 120,106 -0.07(-1.28%)
Jul 02, 2004 5.853 5.870 5.664 5.794 148,366 -0.08(-1.33%)
Jul 01, 2004 5.952 5.981 5.843 5.872 93,307 -0.08(-1.28%)
Jun 30, 2004 5.901 5.981 5.896 5.948 106,950 +0.05(+0.80%)
Jun 29, 2004 5.890 5.927 5.874 5.901 101,834 +0.03(+0.52%)
Jun 28, 2004 5.870 5.976 5.818 5.870 77,472 -0.02(-0.31%)
Jun 25, 2004 5.911 5.933 5.839 5.888 152,507 -0.04(-0.62%)
Jun 24, 2004 5.880 5.989 5.872 5.925 84,293 +0.02(+0.42%)
Jun 23, 2004 5.792 6.071 5.763 5.901 110,848 +0.09(+1.63%)
Jun 22, 2004 5.833 5.835 5.726 5.806 95,743 -0.04(-0.70%)
Jun 21, 2004 5.859 5.925 5.818 5.847 223,889 +0.01(+0.14%)
Jun 18, 2004 5.849 5.868 5.808 5.839 302,092 +0.00(+0.00%)
Jun 17, 2004 5.843 5.859 5.816 5.839 90,384 -0.00(-0.07%)
Jun 16, 2004 5.931 5.931 5.829 5.843 92,576 -0.07(-1.21%)
Jun 15, 2004 5.808 6.013 5.808 5.915 103,783 +0.11(+1.84%)
Jun 14, 2004 5.808 5.870 5.767 5.808 102,808 -0.03(-0.60%)
Jun 10, 2004 5.901 5.972 5.841 5.843 168,830 -0.07(-1.15%)
Jun 09, 2004 5.901 5.942 5.884 5.911 218,773 +0.02(+0.35%)
Jun 08, 2004 5.767 5.905 5.767 5.890 85,024 +0.07(+1.23%)
Jun 07, 2004 5.716 5.839 5.673 5.818 232,172 +0.15(+2.72%)
Jun 04, 2004 5.603 5.689 5.582 5.664 135,697 +0.07(+1.32%)
Jun 03, 2004 5.654 5.681 5.591 5.591 132,774 -0.08(-1.38%)
Jun 02, 2004 5.623 5.677 5.595 5.669 72,112 +0.05(+0.80%)
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.