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

Barnes Group (NY: B )

40.95 UNCHANGED
Streaming Delayed 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 (%)
Dec 31, 2004 5.455 5.465 5.371 5.441 109,630 -0.02(-0.45%)
Dec 30, 2004 5.367 5.476 5.359 5.465 102,808 +0.08(+1.45%)
Dec 29, 2004 5.392 5.439 5.375 5.387 82,344 -0.00(-0.04%)
Dec 28, 2004 5.334 5.410 5.330 5.389 154,456 +0.06(+1.19%)
Dec 27, 2004 5.316 5.359 5.289 5.326 200,014 +0.03(+0.66%)
Dec 23, 2004 5.346 5.398 5.291 5.291 179,062 -0.15(-2.72%)
Dec 22, 2004 5.646 5.646 5.254 5.439 662,410 -0.21(-3.67%)
Dec 21, 2004 5.716 5.757 5.587 5.646 156,405 -0.05(-0.83%)
Dec 20, 2004 5.681 5.757 5.679 5.693 71,868 +0.02(+0.43%)
Dec 17, 2004 5.677 5.695 5.630 5.669 145,199 +0.02(+0.29%)
Dec 16, 2004 5.695 5.695 5.634 5.652 71,868 -0.06(-1.11%)
Dec 15, 2004 5.736 5.747 5.706 5.716 145,930 -0.03(-0.57%)
Dec 14, 2004 5.644 5.777 5.644 5.749 239,237 +0.12(+2.19%)
Dec 13, 2004 5.500 5.625 5.500 5.625 207,810 +0.13(+2.43%)
Dec 10, 2004 5.490 5.541 5.428 5.492 120,106 +0.00(+0.04%)
Dec 09, 2004 5.439 5.506 5.394 5.490 171,510 +0.04(+0.79%)
Dec 08, 2004 5.387 5.519 5.387 5.447 221,940 +0.05(+0.99%)
Dec 07, 2004 5.361 5.418 5.353 5.394 344,726 +0.05(+0.88%)
Dec 06, 2004 5.394 5.396 5.316 5.346 254,098 -0.04(-0.72%)
Dec 03, 2004 5.465 5.474 5.375 5.385 141,544 -0.07(-1.32%)
Dec 02, 2004 5.558 5.558 5.373 5.457 364,703 -0.11(-2.06%)
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.