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

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2003 6.013 6.050 5.958 5.989 181,992 +0.01(+0.10%)
Oct 30, 2003 6.058 6.058 5.952 5.982 95,503 -0.04(-0.68%)
Oct 29, 2003 5.950 6.056 5.950 6.023 103,543 +0.07(+1.24%)
Oct 28, 2003 5.931 5.950 5.911 5.950 99,157 +0.06(+1.08%)
Oct 27, 2003 5.808 5.919 5.808 5.886 150,320 +0.07(+1.16%)
Oct 24, 2003 5.808 5.878 5.804 5.818 186,621 +0.02(+0.35%)
Oct 23, 2003 5.798 5.833 5.777 5.798 178,093 +0.00(+0.00%)
Oct 22, 2003 5.808 5.839 5.792 5.798 157,141 -0.01(-0.11%)
Oct 21, 2003 5.771 5.882 5.753 5.804 254,593 +0.03(+0.53%)
Oct 20, 2003 5.833 5.845 5.757 5.773 424,648 -0.02(-0.32%)
Oct 17, 2003 5.652 5.814 5.675 5.792 182,966 +0.14(+2.47%)
Oct 16, 2003 5.726 5.726 5.541 5.652 473,130 -0.06(-1.11%)
Oct 15, 2003 5.911 5.911 5.664 5.716 263,851 -0.13(-2.28%)
Oct 14, 2003 5.890 5.890 5.808 5.849 114,993 +0.02(+0.28%)
Oct 13, 2003 5.837 5.909 5.773 5.833 179,068 +0.13(+2.27%)
Oct 10, 2003 5.642 5.726 5.627 5.703 158,603 +0.06(+1.09%)
Oct 09, 2003 5.599 5.697 5.599 5.642 138,138 +0.07(+1.25%)
Oct 08, 2003 5.623 5.623 5.537 5.572 164,937 -0.05(-0.91%)
Oct 07, 2003 5.506 5.627 5.506 5.623 129,855 +0.11(+1.97%)
Oct 06, 2003 5.441 5.500 5.420 5.514 188,570 +0.00(+0.04%)
Oct 03, 2003 5.469 5.521 5.461 5.512 138,138 +0.08(+1.55%)
Oct 02, 2003 5.441 5.469 5.408 5.428 120,109 -0.01(-0.19%)
Oct 01, 2003 5.328 5.439 5.328 5.439 246,797 +0.11(+2.08%)
Sep 30, 2003 5.336 5.346 5.264 5.328 289,433 -0.03(-0.57%)
Sep 29, 2003 5.336 5.377 5.324 5.359 303,320 +0.08(+1.60%)
Sep 26, 2003 5.203 5.237 5.184 5.274 332,312 +0.04(+0.78%)
Sep 25, 2003 5.198 5.233 5.162 5.233 210,496 +0.03(+0.59%)
Sep 24, 2003 5.248 5.248 5.203 5.203 251,183 -0.08(-1.48%)
Sep 23, 2003 5.242 5.285 5.235 5.281 135,702 +0.04(+0.70%)
Sep 22, 2003 5.307 5.307 5.172 5.244 140,818 -0.08(-1.43%)
Sep 19, 2003 5.315 5.373 5.313 5.320 149,832 +0.01(+0.27%)
Sep 18, 2003 5.326 5.340 5.326 5.305 116,211 -0.04(-0.69%)
Sep 17, 2003 5.342 5.367 5.285 5.342 212,202 +0.00(+0.00%)
Sep 16, 2003 5.270 5.371 5.264 5.342 120,597 +0.07(+1.36%)
Sep 15, 2003 5.250 5.283 5.213 5.270 264,826 +0.03(+0.67%)
Sep 12, 2003 5.242 5.254 5.162 5.235 198,071 -0.02(-0.31%)
Sep 11, 2003 5.233 5.264 5.231 5.252 268,724 +0.01(+0.27%)
Sep 10, 2003 5.192 5.365 5.182 5.237 223,652 +0.02(+0.35%)
Sep 09, 2003 5.285 5.285 5.213 5.219 154,949 -0.08(-1.51%)
Sep 08, 2003 5.233 5.336 5.231 5.299 130,098 +0.07(+1.26%)
Sep 05, 2003 5.203 5.233 5.162 5.233 164,937 +0.02(+0.39%)
Sep 04, 2003 5.203 5.244 5.186 5.213 203,918 +0.01(+0.28%)
Sep 03, 2003 5.172 5.223 5.172 5.198 206,111 +0.01(+0.20%)
Sep 02, 2003 5.192 5.219 5.147 5.188 147,396 +0.01(+0.12%)
Aug 29, 2003 5.145 5.233 5.139 5.182 106,710 +0.02(+0.32%)
Aug 28, 2003 5.184 5.184 5.120 5.166 141,549 +0.00(+0.04%)
Aug 27, 2003 5.244 5.246 5.131 5.164 125,469 -0.12(-2.29%)
Aug 26, 2003 5.151 5.305 5.084 5.285 188,326 +0.11(+2.18%)
Aug 25, 2003 5.108 5.174 5.079 5.172 76,012 +0.08(+1.65%)
Aug 22, 2003 5.038 5.133 5.032 5.088 267,262 +0.05(+1.06%)
Aug 21, 2003 5.049 5.063 5.032 5.034 255,812 -0.02(-0.45%)
Aug 20, 2003 5.069 5.079 5.030 5.057 134,484 -0.02(-0.44%)
Aug 19, 2003 5.086 5.090 5.038 5.079 169,079 +0.00(+0.08%)
Aug 18, 2003 4.981 5.084 4.981 5.075 159,821 +0.11(+2.32%)
Aug 15, 2003 4.956 4.987 4.932 4.960 149,832 +0.00(+0.08%)
Aug 14, 2003 4.956 4.956 4.928 4.956 170,054 +0.00(+0.00%)
Aug 13, 2003 4.919 4.977 4.905 4.956 199,046 +0.01(+0.29%)
Aug 12, 2003 4.884 4.971 4.884 4.942 94,041 +0.04(+0.75%)
Aug 11, 2003 4.876 4.952 4.876 4.905 114,993 +0.04(+0.80%)
Aug 08, 2003 4.843 4.889 4.823 4.866 121,328 +0.01(+0.25%)
Aug 07, 2003 4.884 4.907 4.823 4.854 90,386 -0.03(-0.63%)
Aug 06, 2003 4.946 4.946 4.833 4.884 97,208 -0.05(-0.96%)
Aug 05, 2003 4.977 5.073 4.925 4.932 249,721 -0.06(-1.11%)
Aug 04, 2003 5.014 5.079 4.987 4.987 122,546 -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.