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

Barnes Group (NY: B )

38.36 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 31, 2003 5.086 5.086 4.967 5.051 159,821 -0.02(-0.36%)
Jul 30, 2003 4.989 5.088 4.936 5.069 401,015 +0.08(+1.65%)
Jul 29, 2003 5.028 5.102 4.987 4.987 208,547 -0.06(-1.22%)
Jul 28, 2003 4.889 5.057 4.889 5.049 211,715 +0.17(+3.45%)
Jul 25, 2003 4.802 4.903 4.786 4.880 128,149 +0.10(+2.06%)
Jul 24, 2003 4.946 4.950 4.782 4.782 126,444 -0.16(-3.32%)
Jul 23, 2003 4.806 4.946 4.796 4.946 204,162 +0.13(+2.77%)
Jul 22, 2003 4.813 4.837 4.776 4.813 258,979 +0.02(+0.47%)
Jul 21, 2003 4.802 4.841 4.765 4.790 124,982 -0.01(-0.26%)
Jul 18, 2003 4.757 4.833 4.708 4.802 294,549 -0.04(-0.76%)
Jul 17, 2003 4.813 4.876 4.784 4.839 228,038 +0.05(+1.11%)
Jul 16, 2003 4.798 4.843 4.761 4.786 219,511 +0.00(+0.09%)
Jul 15, 2003 4.928 4.956 4.720 4.782 296,011 -0.10(-2.10%)
Jul 14, 2003 4.733 4.884 4.733 4.884 197,097 +0.16(+3.39%)
Jul 11, 2003 4.683 4.731 4.659 4.724 110,121 +0.09(+1.99%)
Jul 10, 2003 4.675 4.700 4.618 4.632 64,318 -0.04(-0.92%)
Jul 09, 2003 4.724 4.724 4.665 4.675 109,633 -0.06(-1.21%)
Jul 08, 2003 4.638 4.751 4.638 4.733 142,767 +0.08(+1.72%)
Jul 07, 2003 4.607 4.718 4.579 4.653 185,890 +0.06(+1.34%)
Jul 03, 2003 4.577 4.616 4.546 4.591 100,375 -0.01(-0.13%)
Jul 02, 2003 4.536 4.618 4.499 4.597 167,130 +0.09(+2.05%)
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.