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 (%)
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.