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 (%)
Dec 31, 2003 6.691 6.715 6.619 6.631 191,974 -0.09(-1.31%)
Dec 30, 2003 6.746 6.746 6.674 6.719 202,207 -0.03(-0.46%)
Dec 29, 2003 6.715 6.760 6.689 6.750 213,900 +0.03(+0.52%)
Dec 26, 2003 6.752 6.756 6.711 6.715 46,288 -0.05(-0.76%)
Dec 24, 2003 6.773 6.793 6.767 6.767 58,713 -0.02(-0.33%)
Dec 23, 2003 6.855 6.855 6.773 6.789 110,604 -0.01(-0.21%)
Dec 22, 2003 6.814 6.822 6.732 6.804 90,140 +0.01(+0.15%)
Dec 19, 2003 6.787 6.795 6.750 6.793 85,998 +0.01(+0.09%)
Dec 18, 2003 6.799 6.808 6.773 6.787 99,641 +0.01(+0.12%)
Dec 17, 2003 6.795 6.804 6.769 6.779 116,208 -0.04(-0.54%)
Dec 16, 2003 6.832 6.832 6.779 6.816 144,712 -0.01(-0.21%)
Dec 15, 2003 6.947 7.015 6.814 6.830 252,636 -0.12(-1.68%)
Dec 12, 2003 6.701 6.964 6.701 6.947 256,291 +0.27(+3.99%)
Dec 11, 2003 6.629 6.711 6.629 6.680 194,411 +0.05(+0.74%)
Dec 10, 2003 6.691 6.691 6.619 6.631 237,775 -0.02(-0.28%)
Dec 09, 2003 6.625 6.721 6.625 6.650 189,538 +0.06(+0.87%)
Dec 08, 2003 6.483 6.643 6.483 6.592 124,491 +0.12(+1.81%)
Dec 05, 2003 6.475 6.522 6.455 6.475 137,403 +0.01(+0.16%)
Dec 04, 2003 6.526 6.526 6.465 6.465 210,246 -0.07(-1.10%)
Dec 03, 2003 6.629 6.678 6.549 6.537 275,781 -0.05(-0.78%)
Dec 02, 2003 6.629 6.867 6.578 6.588 640,971 +0.02(+0.31%)
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.