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

Barnes Group (NY: B )

40.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 5.141 5.205 5.028 5.028 72,843 +0.00(+0.00%)
Mar 28, 2002 5.141 5.205 5.028 5.028 72,843 -0.14(-2.66%)
Mar 27, 2002 5.121 5.166 5.110 5.166 56,033 +0.02(+0.48%)
Mar 26, 2002 5.028 5.141 5.028 5.141 93,794 -0.03(-0.60%)
Mar 25, 2002 5.223 5.227 5.127 5.172 31,914 -0.03(-0.51%)
Mar 22, 2002 5.252 5.277 5.194 5.199 31,427 -0.05(-1.02%)
Mar 21, 2002 5.213 5.252 5.192 5.252 48,724 +0.06(+1.15%)
Mar 20, 2002 5.334 5.344 5.180 5.192 52,135 -0.15(-2.80%)
Mar 19, 2002 5.367 5.367 5.314 5.342 37,517 -0.07(-1.21%)
Mar 18, 2002 5.270 5.490 5.270 5.408 114,502 +0.16(+3.01%)
Mar 15, 2002 5.090 5.250 5.084 5.250 44,339 +0.09(+1.71%)
Mar 14, 2002 5.112 5.162 5.100 5.162 12,181 +0.02(+0.48%)
Mar 13, 2002 5.213 5.234 5.137 5.137 45,070 -0.10(-2.00%)
Mar 12, 2002 5.162 5.295 5.162 5.242 138,865 -0.05(-1.01%)
Mar 11, 2002 5.162 5.295 5.131 5.295 43,852 +0.13(+2.58%)
Mar 08, 2002 5.090 5.162 5.090 5.162 18,271 +0.05(+1.00%)
Mar 07, 2002 5.010 5.110 5.010 5.110 146,173 +0.08(+1.63%)
Mar 06, 2002 4.977 5.069 4.905 5.028 86,973 +0.02(+0.37%)
Mar 05, 2002 4.967 5.059 4.936 5.010 26,554 +0.02(+0.45%)
Mar 04, 2002 4.823 4.987 4.823 4.987 28,503 +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.