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

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
Oct 01, 2004 5.669 5.761 5.667 5.706 169,805 +0.07(+1.20%)
Sep 30, 2004 5.646 5.706 5.634 5.638 106,706 +0.04(+0.77%)
Sep 29, 2004 5.484 5.623 5.470 5.595 154,456 +0.14(+2.52%)
Sep 28, 2004 5.443 5.502 5.443 5.457 156,893 -0.02(-0.37%)
Sep 27, 2004 5.533 5.533 5.439 5.478 180,037 -0.06(-1.00%)
Sep 24, 2004 5.433 5.589 5.410 5.533 80,639 +0.09(+1.66%)
Sep 23, 2004 5.408 5.470 5.408 5.443 196,360 +0.03(+0.53%)
Sep 22, 2004 5.560 5.560 5.377 5.414 143,493 -0.15(-2.73%)
Sep 21, 2004 5.500 5.607 5.500 5.566 166,881 +0.08(+1.42%)
Sep 20, 2004 5.572 5.572 5.476 5.488 154,944 -0.10(-1.80%)
Sep 17, 2004 5.521 5.603 5.457 5.589 341,072 +0.05(+0.93%)
Sep 16, 2004 5.541 5.599 5.506 5.537 73,330 +0.01(+0.15%)
Sep 15, 2004 5.541 5.541 5.496 5.529 60,662 +0.00(+0.07%)
Sep 14, 2004 5.578 5.607 5.523 5.525 83,806 -0.07(-1.17%)
Sep 13, 2004 5.650 5.681 5.584 5.591 93,063 -0.05(-0.87%)
Sep 10, 2004 5.593 5.664 5.548 5.640 79,177 +0.04(+0.70%)
Sep 09, 2004 5.480 5.615 5.480 5.601 122,542 +0.13(+2.44%)
Sep 08, 2004 5.490 5.527 5.463 5.467 112,066 -0.01(-0.15%)
Sep 07, 2004 5.455 5.511 5.455 5.476 160,791 +0.04(+0.68%)
Sep 03, 2004 5.455 5.511 5.435 5.439 143,493 -0.01(-0.11%)
Sep 02, 2004 5.316 5.445 5.314 5.445 101,347 +0.09(+1.65%)
Sep 01, 2004 5.305 5.381 5.305 5.357 100,129 +0.02(+0.46%)
Aug 31, 2004 5.387 5.428 5.311 5.332 150,071 -0.06(-1.03%)
Aug 30, 2004 5.439 5.449 5.387 5.387 66,021 -0.06(-1.17%)
Aug 27, 2004 5.416 5.461 5.363 5.451 122,785 -0.01(-0.11%)
Aug 26, 2004 5.480 5.482 5.435 5.457 132,530 -0.03(-0.64%)
Aug 25, 2004 5.389 5.492 5.342 5.492 110,361 +0.10(+1.90%)
Aug 24, 2004 5.377 5.457 5.367 5.389 117,426 +0.01(+0.23%)
Aug 23, 2004 5.408 5.459 5.340 5.377 89,165 -0.02(-0.30%)
Aug 20, 2004 5.377 5.428 5.373 5.394 66,752 +0.01(+0.15%)
Aug 19, 2004 5.398 5.433 5.375 5.385 88,678 -0.02(-0.46%)
Aug 18, 2004 5.260 5.422 5.250 5.410 76,010 +0.17(+3.17%)
Aug 17, 2004 5.287 5.346 5.234 5.244 128,632 -0.03(-0.58%)
Aug 16, 2004 5.080 5.355 5.080 5.275 93,794 +0.18(+3.63%)
Aug 13, 2004 5.182 5.213 5.069 5.090 84,537 -0.08(-1.55%)
Aug 12, 2004 5.234 5.264 5.170 5.170 103,539 -0.06(-1.22%)
Aug 11, 2004 5.172 5.275 5.166 5.234 112,066 +0.05(+0.99%)
Aug 10, 2004 5.131 5.260 5.131 5.182 99,641 +0.06(+1.24%)
Aug 09, 2004 5.090 5.143 5.090 5.119 89,409 +0.07(+1.38%)
Aug 06, 2004 5.254 5.275 5.049 5.049 121,080 -0.22(-4.24%)
Aug 05, 2004 5.344 5.377 5.244 5.272 159,085 -0.07(-1.34%)
Aug 04, 2004 5.316 5.381 5.264 5.344 111,579 +0.01(+0.15%)
Aug 03, 2004 5.223 5.396 5.213 5.336 172,241 +0.10(+1.96%)
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.