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

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2003 4.453 4.515 4.427 4.466 179,555 -0.01(-0.18%)
Jun 27, 2003 4.421 4.529 4.421 4.474 126,200 +0.06(+1.40%)
Jun 26, 2003 4.414 4.441 4.384 4.412 157,385 -0.01(-0.19%)
Jun 25, 2003 4.394 4.421 4.380 4.421 269,211 +0.03(+0.65%)
Jun 24, 2003 4.371 4.414 4.361 4.392 100,375 +0.03(+0.71%)
Jun 23, 2003 4.421 4.427 4.355 4.361 150,076 -0.08(-1.80%)
Jun 20, 2003 4.392 4.441 4.392 4.441 115,724 +0.07(+1.50%)
Jun 19, 2003 4.402 4.423 4.371 4.375 101,593 -0.04(-0.93%)
Jun 18, 2003 4.359 4.458 4.310 4.417 241,437 +0.07(+1.70%)
Jun 17, 2003 4.392 4.392 4.310 4.343 80,154 -0.03(-0.66%)
Jun 16, 2003 4.310 4.371 4.293 4.371 193,442 +0.06(+1.43%)
Jun 13, 2003 4.341 4.349 4.293 4.310 152,269 -0.02(-0.52%)
Jun 12, 2003 4.248 4.341 4.228 4.332 240,463 +0.08(+1.88%)
Jun 11, 2003 4.123 4.252 4.105 4.252 244,361 +0.13(+3.14%)
Jun 10, 2003 4.094 4.166 4.094 4.123 195,391 +0.06(+1.57%)
Jun 09, 2003 4.146 4.146 4.059 4.059 169,323 -0.09(-2.18%)
Jun 06, 2003 4.164 4.185 4.105 4.150 112,070 +0.03(+0.70%)
Jun 05, 2003 4.125 4.162 4.103 4.121 109,146 -0.03(-0.84%)
Jun 04, 2003 4.074 4.205 4.055 4.156 311,847 +0.10(+2.53%)
Jun 03, 2003 4.022 4.135 4.002 4.053 354,238 +0.06(+1.39%)
Jun 02, 2003 4.002 4.018 3.969 3.998 430,982 +0.03(+0.83%)
May 30, 2003 4.006 4.012 3.953 3.965 260,684 -0.03(-0.87%)
May 29, 2003 4.008 4.008 3.973 4.000 266,775 +0.01(+0.21%)
May 28, 2003 4.043 4.043 3.940 3.992 253,619 -0.06(-1.47%)
May 27, 2003 3.977 4.088 3.977 4.051 502,609 +0.07(+1.81%)
May 23, 2003 3.961 4.010 3.940 3.979 430,738 +0.00(+0.10%)
May 22, 2003 4.002 4.043 3.920 3.975 4,609,004 -0.29(-6.83%)
May 21, 2003 4.250 4.291 4.217 4.267 210,984 +0.04(+0.87%)
May 20, 2003 4.261 4.269 4.199 4.230 45,558 +0.00(+0.10%)
May 19, 2003 4.330 4.365 4.217 4.226 73,089 -0.05(-1.25%)
May 16, 2003 4.453 4.462 4.279 4.279 114,262 -0.21(-4.58%)
May 15, 2003 4.392 4.525 4.392 4.484 68,460 +0.11(+2.53%)
May 14, 2003 4.400 4.410 4.373 4.373 62,856 -0.01(-0.19%)
May 13, 2003 4.433 4.437 4.378 4.382 93,310 -0.06(-1.34%)
May 12, 2003 4.394 4.464 4.355 4.441 51,406 +0.05(+1.12%)
May 09, 2003 4.279 4.474 4.279 4.392 67,485 +0.13(+2.98%)
May 08, 2003 4.320 4.320 4.242 4.265 94,772 -0.07(-1.61%)
May 07, 2003 4.361 4.398 4.332 4.334 51,162 -0.05(-1.08%)
May 06, 2003 4.375 4.425 4.357 4.382 87,463 +0.01(+0.19%)
May 05, 2003 4.361 4.423 4.361 4.373 84,296 -0.01(-0.19%)
May 02, 2003 4.289 4.404 4.289 4.382 55,547 +0.10(+2.40%)
May 01, 2003 4.304 4.304 4.228 4.279 61,882 -0.04(-0.90%)
Apr 30, 2003 4.207 4.339 4.207 4.318 40,199 +0.10(+2.28%)
Apr 29, 2003 4.197 4.265 4.197 4.222 31,915 +0.03(+0.83%)
Apr 28, 2003 4.100 4.187 4.094 4.187 84,539 +0.10(+2.51%)
Apr 25, 2003 4.176 4.228 4.082 4.084 63,343 -0.07(-1.73%)
Apr 24, 2003 4.279 4.279 4.156 4.156 72,114 -0.13(-3.11%)
Apr 23, 2003 4.392 4.392 4.289 4.289 41,904 -0.08(-1.79%)
Apr 22, 2003 4.402 4.421 4.367 4.367 59,689 -0.05(-1.02%)
Apr 21, 2003 4.269 4.412 4.248 4.412 76,743 +0.14(+3.37%)
Apr 17, 2003 4.269 4.269 4.248 4.269 43,366 +0.01(+0.19%)
Apr 16, 2003 4.285 4.285 4.242 4.261 32,646 -0.02(-0.53%)
Apr 15, 2003 4.238 4.283 4.209 4.283 88,437 +0.01(+0.34%)
Apr 14, 2003 4.254 4.269 4.248 4.269 35,813 +0.01(+0.34%)
Apr 11, 2003 4.269 4.269 4.230 4.254 59,933 -0.01(-0.34%)
Apr 10, 2003 4.248 4.324 4.248 4.269 19,490 +0.00(+0.05%)
Apr 09, 2003 4.289 4.310 4.234 4.267 59,445 -0.06(-1.28%)
Apr 08, 2003 4.306 4.322 4.258 4.322 79,667 +0.01(+0.33%)
Apr 07, 2003 4.310 4.310 4.293 4.308 54,085 +0.03(+0.77%)
Apr 04, 2003 4.363 4.365 4.267 4.275 41,173 -0.09(-2.02%)
Apr 03, 2003 4.453 4.453 4.345 4.363 103,299 -0.09(-1.98%)
Apr 02, 2003 4.371 4.456 4.330 4.451 207,816 +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.