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 (%)
Feb 27, 2004 5.510 5.533 5.426 5.463 100,619 -0.08(-1.41%)
Feb 26, 2004 5.449 5.541 5.449 5.541 204,649 +0.09(+1.58%)
Feb 25, 2004 5.412 5.480 5.400 5.455 167,617 -0.01(-0.26%)
Feb 24, 2004 5.418 5.541 5.389 5.469 199,533 -0.03(-0.56%)
Feb 23, 2004 5.695 5.703 5.338 5.500 293,331 -0.18(-3.25%)
Feb 20, 2004 5.529 5.736 5.449 5.685 228,038 +0.21(+3.78%)
Feb 19, 2004 5.500 5.705 5.478 5.478 331,094 +0.02(+0.34%)
Feb 18, 2004 5.705 5.726 5.439 5.459 536,961 -0.21(-3.76%)
Feb 17, 2004 5.857 5.880 5.634 5.673 363,740 -0.19(-3.19%)
Feb 13, 2004 6.071 6.184 5.800 5.859 506,751 -0.21(-3.48%)
Feb 12, 2004 6.157 6.157 6.036 6.071 159,090 -0.07(-1.14%)
Feb 11, 2004 6.054 6.140 5.984 6.140 98,426 +0.11(+1.80%)
Feb 10, 2004 6.075 6.089 5.991 6.032 283,586 -0.01(-0.24%)
Feb 09, 2004 5.972 6.048 5.933 6.046 212,689 +0.09(+1.48%)
Feb 06, 2004 5.952 5.976 5.798 5.958 142,036 -0.01(-0.14%)
Feb 05, 2004 5.865 5.966 5.794 5.966 126,931 +0.12(+2.07%)
Feb 04, 2004 6.003 6.065 5.751 5.845 328,657 -0.17(-2.83%)
Feb 03, 2004 6.026 6.093 5.902 6.015 382,012 -0.01(-0.17%)
Feb 02, 2004 6.362 6.362 5.931 6.026 629,054 -0.39(-6.02%)
Jan 30, 2004 6.485 6.495 6.364 6.411 68,460 -0.06(-0.95%)
Jan 29, 2004 6.434 6.473 6.362 6.473 115,237 +0.05(+0.83%)
Jan 28, 2004 6.680 6.688 6.420 6.420 151,050 -0.23(-3.52%)
Jan 27, 2004 6.719 6.740 6.623 6.654 123,277 -0.07(-0.98%)
Jan 26, 2004 6.612 6.719 6.600 6.719 98,183 +0.09(+1.43%)
Jan 23, 2004 6.721 6.721 6.576 6.625 106,222 -0.11(-1.65%)
Jan 22, 2004 6.762 6.805 6.711 6.736 66,511 -0.01(-0.09%)
Jan 21, 2004 6.762 6.824 6.713 6.742 80,154 +0.00(+0.00%)
Jan 20, 2004 6.834 6.855 6.693 6.742 90,143 -0.09(-1.35%)
Jan 16, 2004 6.824 6.863 6.807 6.834 132,047 +0.11(+1.68%)
Jan 15, 2004 6.783 6.890 6.701 6.721 169,566 -0.06(-0.91%)
Jan 14, 2004 6.752 6.824 6.703 6.783 101,106 +0.06(+0.85%)
Jan 13, 2004 6.711 6.731 6.565 6.725 141,549 +0.01(+0.21%)
Jan 12, 2004 6.551 6.711 6.551 6.711 160,552 +0.16(+2.44%)
Jan 09, 2004 6.518 6.670 6.516 6.551 238,027 +0.05(+0.82%)
Jan 08, 2004 6.413 6.498 6.259 6.498 361,547 +0.09(+1.47%)
Jan 07, 2004 6.383 6.440 6.354 6.403 335,479 -0.10(-1.58%)
Jan 06, 2004 6.578 6.608 6.506 6.506 175,657 -0.08(-1.18%)
Jan 05, 2004 6.660 6.674 6.573 6.584 173,708 -0.07(-1.05%)
Jan 02, 2004 6.680 6.771 6.617 6.654 188,813 +0.02(+0.34%)
Dec 31, 2003 6.690 6.715 6.619 6.631 191,980 -0.09(-1.31%)
Dec 30, 2003 6.746 6.746 6.674 6.719 202,213 -0.03(-0.46%)
Dec 29, 2003 6.715 6.760 6.688 6.750 213,907 +0.03(+0.52%)
Dec 26, 2003 6.752 6.756 6.711 6.715 46,289 -0.05(-0.76%)
Dec 24, 2003 6.773 6.793 6.766 6.766 58,714 -0.02(-0.33%)
Dec 23, 2003 6.855 6.855 6.773 6.789 110,608 -0.01(-0.21%)
Dec 22, 2003 6.814 6.822 6.731 6.803 90,143 +0.01(+0.15%)
Dec 19, 2003 6.787 6.795 6.750 6.793 86,001 +0.01(+0.09%)
Dec 18, 2003 6.799 6.807 6.773 6.787 99,644 +0.01(+0.12%)
Dec 17, 2003 6.795 6.803 6.768 6.779 116,211 -0.04(-0.54%)
Dec 16, 2003 6.832 6.832 6.779 6.816 144,716 -0.01(-0.21%)
Dec 15, 2003 6.947 7.015 6.814 6.830 252,644 -0.12(-1.68%)
Dec 12, 2003 6.701 6.963 6.701 6.947 256,299 +0.27(+3.99%)
Dec 11, 2003 6.629 6.711 6.629 6.680 194,417 +0.05(+0.74%)
Dec 10, 2003 6.690 6.690 6.619 6.631 237,783 -0.02(-0.28%)
Dec 09, 2003 6.625 6.721 6.625 6.649 189,544 +0.06(+0.87%)
Dec 08, 2003 6.483 6.643 6.483 6.592 124,495 +0.12(+1.81%)
Dec 05, 2003 6.475 6.522 6.454 6.475 137,407 +0.01(+0.16%)
Dec 04, 2003 6.526 6.526 6.465 6.465 210,253 -0.07(-1.10%)
Dec 03, 2003 6.629 6.678 6.549 6.537 275,789 -0.05(-0.78%)
Dec 02, 2003 6.629 6.867 6.578 6.588 640,992 +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.