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 (%)
Oct 29, 2004 5.398 5.418 5.283 5.336 114,015 -0.07(-1.33%)
Oct 28, 2004 5.328 5.408 5.283 5.408 107,924 +0.08(+1.50%)
Oct 27, 2004 5.301 5.424 5.217 5.328 218,529 +0.03(+0.50%)
Oct 26, 2004 5.254 5.318 5.199 5.301 120,349 +0.05(+0.90%)
Oct 25, 2004 5.192 5.326 5.182 5.254 107,924 +0.07(+1.39%)
Oct 22, 2004 5.223 5.268 5.172 5.182 121,324 -0.05(-0.98%)
Oct 21, 2004 5.168 5.238 5.143 5.234 228,274 +0.07(+1.27%)
Oct 20, 2004 5.194 5.205 5.090 5.168 212,682 -0.03(-0.51%)
Oct 19, 2004 5.381 5.398 5.192 5.194 325,967 -0.17(-3.25%)
Oct 18, 2004 5.426 5.644 5.289 5.369 493,092 -0.06(-1.02%)
Oct 15, 2004 5.353 5.527 5.350 5.424 143,493 +0.09(+1.65%)
Oct 14, 2004 5.420 5.439 5.336 5.336 154,213 -0.08(-1.55%)
Oct 13, 2004 5.587 5.603 5.387 5.420 177,357 -0.16(-2.90%)
Oct 12, 2004 5.640 5.654 5.550 5.582 98,910 -0.08(-1.41%)
Oct 11, 2004 5.601 5.662 5.560 5.662 75,766 +0.06(+1.10%)
Oct 08, 2004 5.675 5.726 5.601 5.601 68,458 -0.08(-1.48%)
Oct 07, 2004 5.841 5.841 5.685 5.685 84,780 -0.16(-2.67%)
Oct 06, 2004 5.726 5.841 5.716 5.841 154,213 +0.11(+1.90%)
Oct 05, 2004 5.747 5.747 5.613 5.732 101,347 -0.00(-0.07%)
Oct 04, 2004 5.710 5.771 5.701 5.736 121,567 +0.03(+0.54%)
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.