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 (%)
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.