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

Barnes Group (NY: B )

40.97 -0.11 (-0.27%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 21, 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%)
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.