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 (%)
Apr 30, 2003 4.207 4.339 4.207 4.318 40,197 +0.10(+2.28%)
Apr 29, 2003 4.197 4.265 4.197 4.222 31,914 +0.03(+0.83%)
Apr 28, 2003 4.101 4.187 4.094 4.187 84,537 +0.10(+2.51%)
Apr 25, 2003 4.177 4.228 4.082 4.084 63,341 -0.07(-1.73%)
Apr 24, 2003 4.279 4.279 4.156 4.156 72,112 -0.13(-3.11%)
Apr 23, 2003 4.392 4.392 4.289 4.289 41,903 -0.08(-1.79%)
Apr 22, 2003 4.402 4.421 4.367 4.367 59,687 -0.05(-1.02%)
Apr 21, 2003 4.269 4.413 4.248 4.413 76,741 +0.14(+3.37%)
Apr 17, 2003 4.269 4.269 4.248 4.269 43,364 +0.01(+0.19%)
Apr 16, 2003 4.285 4.285 4.242 4.261 32,645 -0.02(-0.53%)
Apr 15, 2003 4.238 4.283 4.209 4.283 88,435 +0.01(+0.34%)
Apr 14, 2003 4.255 4.269 4.248 4.269 35,812 +0.01(+0.34%)
Apr 11, 2003 4.269 4.269 4.230 4.255 59,931 -0.01(-0.34%)
Apr 10, 2003 4.248 4.324 4.248 4.269 19,489 +0.00(+0.05%)
Apr 09, 2003 4.289 4.310 4.234 4.267 59,443 -0.06(-1.28%)
Apr 08, 2003 4.306 4.322 4.259 4.322 79,664 +0.01(+0.33%)
Apr 07, 2003 4.310 4.310 4.294 4.308 54,084 +0.03(+0.77%)
Apr 04, 2003 4.363 4.365 4.267 4.275 41,172 -0.09(-2.02%)
Apr 03, 2003 4.454 4.454 4.345 4.363 103,296 -0.09(-1.98%)
Apr 02, 2003 4.372 4.456 4.330 4.452 207,810 +0.11(+2.55%)
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.