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

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 30, 2004 5.291 5.367 5.250 5.326 156,410 +0.01(+0.27%)
Jul 29, 2004 5.254 5.340 5.233 5.311 166,399 +0.04(+0.78%)
Jul 28, 2004 5.151 5.297 5.151 5.270 128,880 +0.10(+1.90%)
Jul 27, 2004 5.131 5.174 5.112 5.172 174,439 +0.06(+1.20%)
Jul 26, 2004 5.162 5.192 5.096 5.110 256,543 -0.06(-1.23%)
Jul 23, 2004 5.153 5.217 5.149 5.174 127,175 +0.03(+0.60%)
Jul 22, 2004 5.369 5.402 5.143 5.143 278,957 -0.17(-3.28%)
Jul 21, 2004 5.398 5.414 5.295 5.317 222,434 -0.10(-1.89%)
Jul 20, 2004 5.192 5.469 5.172 5.420 267,262 +0.25(+4.80%)
Jul 19, 2004 5.268 5.287 5.069 5.172 268,237 -0.10(-1.83%)
Jul 16, 2004 5.170 5.322 4.967 5.268 625,643 +0.05(+0.90%)
Jul 15, 2004 5.541 5.541 5.104 5.221 975,496 -0.32(-5.85%)
Jul 14, 2004 5.572 5.627 5.514 5.545 305,512 -0.02(-0.37%)
Jul 13, 2004 5.395 5.646 5.395 5.566 244,117 +0.19(+3.47%)
Jul 12, 2004 5.463 5.463 5.344 5.379 123,764 -0.08(-1.39%)
Jul 09, 2004 5.543 5.547 5.439 5.455 203,675 -0.09(-1.59%)
Jul 08, 2004 5.654 5.654 5.541 5.543 228,769 -0.13(-2.24%)
Jul 07, 2004 5.572 5.687 5.521 5.670 437,804 -0.05(-0.86%)
Jul 06, 2004 5.767 5.767 5.664 5.720 120,109 -0.07(-1.28%)
Jul 02, 2004 5.853 5.870 5.664 5.794 148,371 -0.08(-1.33%)
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.