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 (%)
Mar 31, 2004 5.767 5.767 5.683 5.724 126,196 -0.03(-0.54%)
Mar 30, 2004 5.849 5.849 5.726 5.755 175,408 -0.09(-1.61%)
Mar 29, 2004 5.597 5.849 5.597 5.849 353,984 +0.20(+3.60%)
Mar 26, 2004 5.623 5.767 5.603 5.646 257,265 +0.02(+0.40%)
Mar 25, 2004 5.623 5.623 5.556 5.623 276,755 +0.01(+0.22%)
Mar 24, 2004 5.467 5.611 5.451 5.611 196,360 +0.14(+2.63%)
Mar 23, 2004 5.492 5.615 5.451 5.467 186,127 -0.02(-0.45%)
Mar 22, 2004 5.634 5.654 5.490 5.492 158,598 -0.13(-2.34%)
Mar 19, 2004 5.648 5.658 5.550 5.623 134,967 +0.00(+0.00%)
Mar 18, 2004 5.541 5.642 5.517 5.623 168,343 +0.10(+1.86%)
Mar 17, 2004 5.517 5.541 5.428 5.521 349,355 +0.02(+0.37%)
Mar 16, 2004 5.593 5.593 5.459 5.500 181,255 -0.09(-1.65%)
Mar 15, 2004 5.664 5.664 5.582 5.593 177,113 -0.07(-1.27%)
Mar 12, 2004 5.687 5.722 5.578 5.664 131,800 -0.02(-0.40%)
Mar 11, 2004 5.757 5.757 5.634 5.687 234,365 -0.06(-1.04%)
Mar 10, 2004 5.593 5.829 5.591 5.747 328,403 +0.18(+3.24%)
Mar 09, 2004 5.593 5.660 5.463 5.566 216,580 -0.04(-0.73%)
Mar 08, 2004 5.726 5.726 5.605 5.607 120,106 -0.12(-2.15%)
Mar 05, 2004 5.781 5.800 5.720 5.730 166,638 -0.05(-0.82%)
Mar 04, 2004 5.781 5.868 5.693 5.777 144,712 +0.01(+0.11%)
Mar 03, 2004 5.769 5.818 5.675 5.771 161,765 +0.00(+0.07%)
Mar 02, 2004 5.880 5.923 5.767 5.767 294,540 -0.13(-2.26%)
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.