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

Barnes Group (NY: B )

41.22 +0.27 (+0.66%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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, 2002 4.474 4.515 4.345 4.371 55,547 -0.08(-1.84%)
Oct 30, 2002 4.443 4.456 4.392 4.453 609,076 +0.01(+0.23%)
Oct 29, 2002 4.369 4.443 4.330 4.443 58,227 +0.07(+1.64%)
Oct 28, 2002 4.351 4.375 4.351 4.371 47,264 +0.04(+0.85%)
Oct 25, 2002 4.248 4.334 4.248 4.334 107,928 +0.07(+1.54%)
Oct 24, 2002 4.248 4.408 4.203 4.269 88,194 +0.02(+0.48%)
Oct 23, 2002 4.166 4.248 4.133 4.248 58,714 +0.09(+2.22%)
Oct 22, 2002 4.080 4.156 4.080 4.156 56,522 +0.02(+0.60%)
Oct 21, 2002 3.930 4.131 3.895 4.131 57,009 +0.21(+5.39%)
Oct 18, 2002 3.961 4.039 3.920 3.920 60,907 -0.04(-1.04%)
Oct 17, 2002 4.002 4.022 3.918 3.961 35,326 +0.03(+0.78%)
Oct 16, 2002 4.115 4.115 3.903 3.930 52,380 -0.17(-4.20%)
Oct 15, 2002 3.879 4.135 3.879 4.103 80,398 +0.22(+5.77%)
Oct 14, 2002 3.817 3.918 3.811 3.879 39,468 +0.05(+1.34%)
Oct 11, 2002 3.838 3.869 3.776 3.828 151,538 +0.18(+5.07%)
Oct 10, 2002 3.591 3.663 3.550 3.643 62,856 +0.05(+1.43%)
Oct 09, 2002 3.807 3.807 3.591 3.591 33,133 -0.23(-5.91%)
Oct 08, 2002 3.741 3.828 3.737 3.817 68,703 +0.08(+2.20%)
Oct 07, 2002 3.869 3.899 3.735 3.735 40,199 -0.16(-4.21%)
Oct 04, 2002 4.053 4.084 3.823 3.899 61,638 -0.13(-3.31%)
Oct 03, 2002 4.125 4.187 4.033 4.033 42,635 -0.11(-2.72%)
Oct 02, 2002 4.135 4.187 4.100 4.146 72,845 -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.