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

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 30, 2003 4.006 4.012 3.953 3.965 260,676 -0.03(-0.87%)
May 29, 2003 4.008 4.008 3.973 4.000 266,767 +0.01(+0.21%)
May 28, 2003 4.043 4.043 3.941 3.992 253,611 -0.06(-1.47%)
May 27, 2003 3.977 4.088 3.977 4.051 502,594 +0.07(+1.80%)
May 23, 2003 3.961 4.010 3.941 3.980 430,725 +0.00(+0.10%)
May 22, 2003 4.002 4.043 3.920 3.975 4,608,858 -0.29(-6.83%)
May 21, 2003 4.250 4.291 4.218 4.267 210,977 +0.04(+0.87%)
May 20, 2003 4.261 4.269 4.199 4.230 45,557 +0.00(+0.10%)
May 19, 2003 4.330 4.365 4.218 4.226 73,086 -0.05(-1.25%)
May 16, 2003 4.454 4.462 4.279 4.279 114,259 -0.21(-4.58%)
May 15, 2003 4.392 4.525 4.392 4.484 68,458 +0.11(+2.53%)
May 14, 2003 4.400 4.410 4.374 4.374 62,854 -0.01(-0.19%)
May 13, 2003 4.433 4.437 4.378 4.382 93,307 -0.06(-1.34%)
May 12, 2003 4.394 4.464 4.355 4.441 51,404 +0.05(+1.12%)
May 09, 2003 4.279 4.474 4.279 4.392 67,483 +0.13(+2.98%)
May 08, 2003 4.320 4.320 4.242 4.265 94,769 -0.07(-1.61%)
May 07, 2003 4.361 4.398 4.333 4.335 51,160 -0.05(-1.08%)
May 06, 2003 4.376 4.425 4.357 4.382 87,460 +0.01(+0.19%)
May 05, 2003 4.361 4.423 4.361 4.374 84,293 -0.01(-0.19%)
May 02, 2003 4.289 4.404 4.289 4.382 55,546 +0.10(+2.40%)
May 01, 2003 4.304 4.304 4.228 4.279 61,880 -0.04(-0.90%)
Apr 30, 2003 4.207 4.339 4.207 4.318 40,197 +0.10(+2.28%)
Apr 29, 2003 4.197 4.265 4.197 4.222 31,914 +0.03(+0.83%)
Apr 28, 2003 4.101 4.187 4.094 4.187 84,537 +0.10(+2.51%)
Apr 25, 2003 4.177 4.228 4.082 4.084 63,341 -0.07(-1.73%)
Apr 24, 2003 4.279 4.279 4.156 4.156 72,112 -0.13(-3.11%)
Apr 23, 2003 4.392 4.392 4.289 4.289 41,903 -0.08(-1.79%)
Apr 22, 2003 4.402 4.421 4.367 4.367 59,687 -0.05(-1.02%)
Apr 21, 2003 4.269 4.413 4.248 4.413 76,741 +0.14(+3.37%)
Apr 17, 2003 4.269 4.269 4.248 4.269 43,364 +0.01(+0.19%)
Apr 16, 2003 4.285 4.285 4.242 4.261 32,645 -0.02(-0.53%)
Apr 15, 2003 4.238 4.283 4.209 4.283 88,435 +0.01(+0.34%)
Apr 14, 2003 4.255 4.269 4.248 4.269 35,812 +0.01(+0.34%)
Apr 11, 2003 4.269 4.269 4.230 4.255 59,931 -0.01(-0.34%)
Apr 10, 2003 4.248 4.324 4.248 4.269 19,489 +0.00(+0.05%)
Apr 09, 2003 4.289 4.310 4.234 4.267 59,443 -0.06(-1.28%)
Apr 08, 2003 4.306 4.322 4.259 4.322 79,664 +0.01(+0.33%)
Apr 07, 2003 4.310 4.310 4.294 4.308 54,084 +0.03(+0.77%)
Apr 04, 2003 4.363 4.365 4.267 4.275 41,172 -0.09(-2.02%)
Apr 03, 2003 4.454 4.454 4.345 4.363 103,296 -0.09(-1.98%)
Apr 02, 2003 4.372 4.456 4.330 4.452 207,810 +0.11(+2.55%)
Apr 01, 2003 4.316 4.363 4.314 4.341 30,209 -0.00(-0.05%)
Mar 31, 2003 4.341 4.392 4.310 4.343 88,191 -0.02(-0.47%)
Mar 28, 2003 4.310 4.369 4.250 4.363 48,480 +0.06(+1.48%)
Mar 27, 2003 4.269 4.310 4.252 4.300 16,809 +0.01(+0.34%)
Mar 26, 2003 4.425 4.425 4.285 4.285 37,030 -0.14(-3.11%)
Mar 25, 2003 4.415 4.472 4.398 4.423 28,991 +0.01(+0.33%)
Mar 24, 2003 4.495 4.497 4.408 4.408 33,619 -0.12(-2.67%)
Mar 21, 2003 4.423 4.550 4.392 4.530 64,072 +0.11(+2.41%)
Mar 20, 2003 4.207 4.460 4.174 4.423 35,568 +0.17(+3.91%)
Mar 19, 2003 4.300 4.320 4.201 4.257 57,251 -0.06(-1.33%)
Mar 18, 2003 4.330 4.341 4.207 4.314 57,738 -0.06(-1.36%)
Mar 17, 2003 4.337 4.464 4.330 4.374 101,103 +0.04(+0.85%)
Mar 14, 2003 4.279 4.339 4.279 4.337 19,733 +0.07(+1.73%)
Mar 13, 2003 4.218 4.265 4.125 4.263 41,415 +0.06(+1.32%)
Mar 12, 2003 4.333 4.333 4.183 4.207 63,098 -0.07(-1.73%)
Mar 11, 2003 4.140 4.351 4.140 4.281 103,539 +0.15(+3.52%)
Mar 10, 2003 4.068 4.158 4.068 4.135 65,778 +0.02(+0.40%)
Mar 07, 2003 3.941 4.125 3.941 4.119 63,341 +0.14(+3.61%)
Mar 06, 2003 3.902 4.000 3.899 3.975 62,123 +0.13(+3.25%)
Mar 05, 2003 3.945 3.945 3.817 3.850 53,109 -0.08(-2.04%)
Mar 04, 2003 3.971 3.986 3.899 3.930 22,900 -0.06(-1.44%)
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.