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

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2003 3.973 3.973 3.887 3.910 50,675 -0.01(-0.31%)
Jan 30, 2003 3.854 3.949 3.854 3.922 51,162 +0.09(+2.47%)
Jan 29, 2003 3.899 3.899 3.807 3.828 31,671 -0.08(-2.10%)
Jan 28, 2003 3.889 3.969 3.819 3.910 49,944 +0.00(+0.00%)
Jan 27, 2003 3.807 3.930 3.807 3.910 28,992 +0.10(+2.70%)
Jan 24, 2003 3.961 3.961 3.807 3.807 35,813 -0.17(-4.38%)
Jan 23, 2003 3.967 4.000 3.922 3.981 54,573 -0.01(-0.15%)
Jan 22, 2003 4.125 4.197 3.975 3.988 45,802 -0.16(-3.81%)
Jan 21, 2003 4.191 4.191 4.064 4.146 43,122 -0.08(-1.80%)
Jan 17, 2003 4.207 4.269 4.172 4.222 82,347 -0.09(-2.09%)
Jan 16, 2003 4.320 4.322 4.258 4.312 25,337 +0.01(+0.19%)
Jan 15, 2003 4.269 4.402 4.217 4.304 78,449 +0.06(+1.30%)
Jan 14, 2003 4.238 4.258 4.207 4.248 26,068 -0.01(-0.24%)
Jan 13, 2003 4.150 4.258 4.125 4.258 38,737 +0.13(+3.23%)
Jan 10, 2003 4.197 4.199 4.041 4.125 32,646 -0.05(-1.23%)
Jan 09, 2003 4.332 4.345 4.168 4.176 69,191 -0.15(-3.55%)
Jan 08, 2003 4.419 4.433 4.330 4.330 49,700 -0.13(-2.85%)
Jan 07, 2003 4.464 4.515 4.402 4.458 83,321 +0.00(+0.05%)
Jan 06, 2003 4.312 4.456 4.228 4.456 48,238 +0.15(+3.38%)
Jan 03, 2003 4.310 4.392 4.279 4.310 33,133 +0.00(+0.10%)
Jan 02, 2003 4.172 4.310 4.172 4.306 20,221 +0.13(+3.10%)
Dec 31, 2002 4.228 4.252 4.166 4.176 39,224 -0.05(-1.21%)
Dec 30, 2002 4.205 4.289 4.166 4.228 44,340 +0.03(+0.73%)
Dec 27, 2002 4.248 4.279 4.197 4.197 33,621 -0.08(-1.97%)
Dec 26, 2002 4.189 4.310 4.187 4.281 28,504 +0.09(+2.20%)
Dec 24, 2002 4.187 4.207 4.105 4.189 51,893 +0.02(+0.49%)
Dec 23, 2002 4.187 4.203 4.076 4.168 108,171 -0.02(-0.44%)
Dec 20, 2002 4.402 4.402 4.187 4.187 84,052 -0.19(-4.45%)
Dec 19, 2002 4.289 4.412 4.289 4.382 44,584 +0.11(+2.64%)
Dec 18, 2002 4.351 4.351 4.269 4.269 38,493 -0.08(-1.89%)
Dec 17, 2002 4.581 4.581 4.306 4.351 63,343 -0.23(-4.93%)
Dec 16, 2002 4.443 4.587 4.443 4.577 28,992 +0.08(+1.83%)
Dec 13, 2002 4.595 4.638 4.495 4.495 54,329 -0.10(-2.23%)
Dec 12, 2002 4.566 4.638 4.546 4.597 62,125 +0.04(+0.90%)
Dec 11, 2002 4.464 4.638 4.464 4.556 91,848 +0.06(+1.37%)
Dec 10, 2002 4.433 4.616 4.433 4.495 103,543 +0.03(+0.78%)
Dec 09, 2002 4.490 4.511 4.408 4.460 44,340 -0.03(-0.78%)
Dec 06, 2002 4.265 4.536 4.265 4.495 46,289 +0.22(+5.09%)
Dec 05, 2002 4.322 4.367 4.277 4.277 21,195 -0.04(-1.00%)
Dec 04, 2002 4.341 4.371 4.320 4.320 32,159 -0.04(-0.85%)
Dec 03, 2002 4.408 4.412 4.351 4.357 22,170 -0.07(-1.62%)
Dec 02, 2002 4.341 4.521 4.326 4.429 48,238 +0.11(+2.52%)
Nov 29, 2002 4.433 4.433 4.261 4.320 70,165 -0.09(-2.00%)
Nov 27, 2002 4.310 4.408 4.228 4.408 72,114 +0.10(+2.29%)
Nov 26, 2002 4.501 4.501 4.250 4.310 61,151 -0.25(-5.53%)
Nov 25, 2002 4.572 4.587 4.361 4.562 75,769 +0.00(+0.09%)
Nov 22, 2002 4.675 4.712 4.550 4.558 33,864 -0.11(-2.29%)
Nov 21, 2002 4.692 4.700 4.603 4.665 30,210 -0.02(-0.53%)
Nov 20, 2002 4.572 4.689 4.572 4.689 34,108 +0.11(+2.51%)
Nov 19, 2002 4.597 4.607 4.515 4.575 52,624 -0.05(-1.02%)
Nov 18, 2002 4.638 4.648 4.597 4.622 43,366 -0.00(-0.09%)
Nov 15, 2002 4.648 4.659 4.622 4.626 33,377 -0.05(-1.05%)
Nov 14, 2002 4.618 4.689 4.618 4.675 40,686 +0.06(+1.24%)
Nov 13, 2002 4.638 4.659 4.618 4.618 64,805 -0.00(-0.09%)
Nov 12, 2002 4.650 4.679 4.622 4.622 19,003 -0.03(-0.57%)
Nov 11, 2002 4.689 4.689 4.648 4.648 50,918 -0.04(-0.88%)
Nov 08, 2002 4.638 4.698 4.634 4.689 60,907 +0.05(+1.11%)
Nov 07, 2002 4.655 4.655 4.616 4.638 38,250 -0.06(-1.31%)
Nov 06, 2002 4.536 4.700 4.527 4.700 43,609 +0.19(+4.23%)
Nov 05, 2002 4.505 4.544 4.505 4.509 47,020 +0.00(+0.09%)
Nov 04, 2002 4.423 4.556 4.423 4.505 41,417 -0.02(-0.45%)
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.