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

Barnes Group (NY: B )

37.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 31, 2002 4.741 4.761 4.702 4.761 94,285 -0.14(-2.93%)
May 28, 2002 4.864 4.905 4.806 4.905 43,122 +0.04(+0.84%)
May 27, 2002 4.962 4.962 4.864 4.864 25,337 +0.00(+0.00%)
May 24, 2002 4.962 4.962 4.864 4.864 23,144 -0.10(-2.03%)
May 23, 2002 4.987 4.999 4.925 4.964 70,652 -0.03(-0.70%)
May 22, 2002 5.049 5.069 4.958 4.999 57,253 -0.04(-0.73%)
May 21, 2002 5.104 5.104 5.032 5.036 39,224 -0.07(-1.37%)
May 20, 2002 5.104 5.131 5.104 5.106 29,722 +0.00(+0.04%)
May 17, 2002 5.069 5.106 5.057 5.104 34,595 +0.00(+0.08%)
May 16, 2002 5.196 5.196 5.086 5.100 4,726,433 -0.12(-2.36%)
May 15, 2002 5.162 5.254 5.151 5.223 82,347 +0.09(+1.80%)
May 14, 2002 5.001 5.131 4.977 5.131 106,222 +0.13(+2.63%)
May 13, 2002 4.997 5.028 4.997 4.999 30,697 -0.01(-0.20%)
May 10, 2002 5.038 5.040 4.987 5.010 47,020 -0.04(-0.77%)
May 09, 2002 5.114 5.114 5.049 5.049 93,066 -0.06(-1.17%)
May 08, 2002 5.061 5.110 5.061 5.108 56,765 +0.05(+0.93%)
May 07, 2002 5.110 5.110 5.038 5.061 110,851 -0.08(-1.56%)
May 06, 2002 5.260 5.260 5.141 5.141 63,831 -0.12(-2.26%)
May 03, 2002 5.254 5.285 5.254 5.260 64,562 -0.01(-0.27%)
May 02, 2002 5.285 5.285 5.244 5.274 78,449 -0.01(-0.19%)
May 01, 2002 5.278 5.285 5.184 5.285 77,718 +0.01(+0.12%)
Apr 30, 2002 5.182 5.278 5.129 5.278 190,762 +0.19(+3.71%)
Apr 29, 2002 5.006 5.090 5.006 5.090 37,519 +0.06(+1.27%)
Apr 26, 2002 5.028 5.053 4.987 5.026 35,082 -0.02(-0.45%)
Apr 25, 2002 5.069 5.147 5.049 5.049 32,890 -0.03(-0.65%)
Apr 24, 2002 5.079 5.123 5.032 5.081 28,748 +0.01(+0.28%)
Apr 23, 2002 5.042 5.069 4.962 5.067 38,006 +0.02(+0.49%)
Apr 22, 2002 5.125 5.129 5.026 5.042 46,046 -0.08(-1.64%)
Apr 19, 2002 5.131 5.131 5.114 5.127 97,452 +0.00(+0.00%)
Apr 18, 2002 5.274 5.276 5.079 5.127 98,914 -0.14(-2.69%)
Apr 17, 2002 5.281 5.285 5.254 5.268 42,391 -0.02(-0.31%)
Apr 16, 2002 5.233 5.285 5.231 5.285 44,584 +0.08(+1.54%)
Apr 15, 2002 5.264 5.285 5.184 5.205 49,944 -0.09(-1.71%)
Apr 12, 2002 5.254 5.295 5.151 5.295 104,517 +0.02(+0.39%)
Apr 11, 2002 5.264 5.285 5.256 5.274 511,624 +0.06(+1.18%)
Apr 10, 2002 5.159 5.276 5.159 5.213 243,630 +0.07(+1.28%)
Apr 09, 2002 5.120 5.149 5.100 5.147 609,076 +0.03(+0.52%)
Apr 08, 2002 5.008 5.120 4.930 5.120 42,878 +0.11(+2.25%)
Apr 05, 2002 4.979 5.008 4.967 5.008 31,428 +0.03(+0.58%)
Apr 04, 2002 4.987 4.989 4.946 4.979 30,453 -0.03(-0.53%)
Apr 03, 2002 5.049 5.049 5.006 5.006 30,453 -0.05(-1.01%)
Apr 02, 2002 4.987 5.069 4.971 5.057 39,468 +0.03(+0.57%)
Apr 01, 2002 5.028 5.049 4.985 5.028 1,291,242 +0.00(+0.00%)
Mar 29, 2002 5.141 5.205 5.028 5.028 72,845 +0.00(+0.00%)
Mar 28, 2002 5.141 5.205 5.028 5.028 72,845 -0.14(-2.66%)
Mar 27, 2002 5.120 5.166 5.110 5.166 56,035 +0.02(+0.48%)
Mar 26, 2002 5.028 5.141 5.028 5.141 93,797 -0.03(-0.60%)
Mar 25, 2002 5.223 5.227 5.127 5.172 31,915 -0.03(-0.51%)
Mar 22, 2002 5.252 5.276 5.194 5.198 31,428 -0.05(-1.02%)
Mar 21, 2002 5.213 5.252 5.192 5.252 48,726 +0.06(+1.15%)
Mar 20, 2002 5.334 5.344 5.180 5.192 52,136 -0.15(-2.80%)
Mar 19, 2002 5.367 5.367 5.313 5.342 37,519 -0.07(-1.21%)
Mar 18, 2002 5.270 5.490 5.270 5.408 114,506 +0.16(+3.01%)
Mar 15, 2002 5.090 5.250 5.084 5.250 44,340 +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 5.233 5.137 5.137 45,071 -0.10(-2.00%)
Mar 12, 2002 5.162 5.295 5.162 5.242 138,869 -0.05(-1.01%)
Mar 11, 2002 5.162 5.295 5.131 5.295 43,853 +0.13(+2.58%)
Mar 08, 2002 5.090 5.162 5.090 5.162 18,272 +0.05(+1.00%)
Mar 07, 2002 5.010 5.110 5.010 5.110 146,178 +0.08(+1.63%)
Mar 06, 2002 4.977 5.069 4.905 5.028 86,976 +0.02(+0.37%)
Mar 05, 2002 4.967 5.059 4.936 5.010 26,555 +0.02(+0.45%)
Mar 04, 2002 4.823 4.987 4.823 4.987 28,504 +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.