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

Barnes Group (NY: B )

37.39 +0.13 (+0.35%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 5.051 159,816 -0.02(-0.36%)
Jul 30, 2003 4.989 5.088 4.936 5.069 401,003 +0.08(+1.65%)
Jul 29, 2003 5.028 5.102 4.987 4.987 208,541 -0.06(-1.22%)
Jul 28, 2003 4.889 5.057 4.889 5.049 211,708 +0.17(+3.45%)
Jul 25, 2003 4.803 4.903 4.786 4.880 128,145 +0.10(+2.06%)
Jul 24, 2003 4.946 4.950 4.782 4.782 126,440 -0.16(-3.32%)
Jul 23, 2003 4.807 4.946 4.796 4.946 204,156 +0.13(+2.77%)
Jul 22, 2003 4.813 4.837 4.776 4.813 258,971 +0.02(+0.47%)
Jul 21, 2003 4.803 4.841 4.766 4.790 124,978 -0.01(-0.26%)
Jul 18, 2003 4.757 4.833 4.708 4.803 294,540 -0.04(-0.76%)
Jul 17, 2003 4.813 4.876 4.784 4.839 228,031 +0.05(+1.11%)
Jul 16, 2003 4.798 4.844 4.761 4.786 219,504 +0.00(+0.09%)
Jul 15, 2003 4.928 4.956 4.720 4.782 296,001 -0.10(-2.10%)
Jul 14, 2003 4.733 4.885 4.733 4.885 197,090 +0.16(+3.39%)
Jul 11, 2003 4.683 4.731 4.659 4.725 110,117 +0.09(+1.99%)
Jul 10, 2003 4.675 4.700 4.618 4.632 64,316 -0.04(-0.92%)
Jul 09, 2003 4.725 4.725 4.665 4.675 109,630 -0.06(-1.21%)
Jul 08, 2003 4.638 4.751 4.638 4.733 142,763 +0.08(+1.72%)
Jul 07, 2003 4.608 4.718 4.579 4.653 185,884 +0.06(+1.34%)
Jul 03, 2003 4.577 4.616 4.546 4.591 100,372 -0.01(-0.13%)
Jul 02, 2003 4.536 4.618 4.499 4.597 167,125 +0.09(+2.05%)
Jul 01, 2003 4.466 4.532 4.456 4.505 110,117 +0.04(+0.87%)
Jun 30, 2003 4.454 4.515 4.427 4.466 179,550 -0.01(-0.18%)
Jun 27, 2003 4.421 4.530 4.421 4.474 126,196 +0.06(+1.40%)
Jun 26, 2003 4.415 4.441 4.384 4.413 157,380 -0.01(-0.19%)
Jun 25, 2003 4.394 4.421 4.380 4.421 269,203 +0.03(+0.65%)
Jun 24, 2003 4.372 4.415 4.361 4.392 100,372 +0.03(+0.71%)
Jun 23, 2003 4.421 4.427 4.355 4.361 150,071 -0.08(-1.80%)
Jun 20, 2003 4.392 4.441 4.392 4.441 115,720 +0.07(+1.50%)
Jun 19, 2003 4.402 4.423 4.372 4.376 101,590 -0.04(-0.93%)
Jun 18, 2003 4.359 4.458 4.310 4.417 241,430 +0.07(+1.70%)
Jun 17, 2003 4.392 4.392 4.310 4.343 80,151 -0.03(-0.66%)
Jun 16, 2003 4.310 4.372 4.294 4.372 193,436 +0.06(+1.43%)
Jun 13, 2003 4.341 4.349 4.294 4.310 152,264 -0.02(-0.52%)
Jun 12, 2003 4.248 4.341 4.228 4.333 240,455 +0.08(+1.88%)
Jun 11, 2003 4.123 4.252 4.105 4.252 244,353 +0.13(+3.14%)
Jun 10, 2003 4.094 4.166 4.094 4.123 195,385 +0.06(+1.57%)
Jun 09, 2003 4.146 4.146 4.060 4.060 169,317 -0.09(-2.18%)
Jun 06, 2003 4.164 4.185 4.105 4.150 112,066 +0.03(+0.70%)
Jun 05, 2003 4.125 4.162 4.103 4.121 109,143 -0.03(-0.84%)
Jun 04, 2003 4.074 4.205 4.055 4.156 311,837 +0.10(+2.53%)
Jun 03, 2003 4.023 4.135 4.002 4.053 354,227 +0.06(+1.39%)
Jun 02, 2003 4.002 4.019 3.969 3.998 430,968 +0.03(+0.83%)
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%)
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.