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 (%)
Jun 30, 2004 5.900 5.980 5.896 5.948 106,953 +0.05(+0.80%)
Jun 29, 2004 5.890 5.927 5.874 5.900 101,837 +0.03(+0.52%)
Jun 28, 2004 5.870 5.976 5.818 5.870 77,474 -0.02(-0.31%)
Jun 25, 2004 5.911 5.933 5.839 5.888 152,512 -0.04(-0.62%)
Jun 24, 2004 5.880 5.989 5.872 5.925 84,296 +0.02(+0.42%)
Jun 23, 2004 5.792 6.071 5.763 5.900 110,851 +0.09(+1.63%)
Jun 22, 2004 5.833 5.835 5.726 5.806 95,746 -0.04(-0.70%)
Jun 21, 2004 5.859 5.925 5.818 5.847 223,896 +0.01(+0.14%)
Jun 18, 2004 5.849 5.867 5.808 5.839 302,101 +0.00(+0.00%)
Jun 17, 2004 5.843 5.859 5.816 5.839 90,386 -0.00(-0.07%)
Jun 16, 2004 5.931 5.931 5.829 5.843 92,579 -0.07(-1.21%)
Jun 15, 2004 5.808 6.013 5.808 5.915 103,786 +0.11(+1.84%)
Jun 14, 2004 5.808 5.870 5.767 5.808 102,812 -0.03(-0.60%)
Jun 10, 2004 5.900 5.972 5.841 5.843 168,836 -0.07(-1.15%)
Jun 09, 2004 5.900 5.941 5.884 5.911 218,780 +0.02(+0.35%)
Jun 08, 2004 5.767 5.904 5.767 5.890 85,027 +0.07(+1.23%)
Jun 07, 2004 5.716 5.839 5.673 5.818 232,179 +0.15(+2.72%)
Jun 04, 2004 5.603 5.689 5.582 5.664 135,702 +0.07(+1.32%)
Jun 03, 2004 5.654 5.681 5.590 5.590 132,778 -0.08(-1.38%)
Jun 02, 2004 5.623 5.677 5.595 5.668 72,114 +0.05(+0.80%)
Jun 01, 2004 5.439 5.650 5.439 5.623 128,880 +0.17(+3.12%)
May 28, 2004 5.541 5.547 5.434 5.453 109,877 -0.08(-1.52%)
May 27, 2004 5.455 5.592 5.447 5.537 103,055 +0.07(+1.24%)
May 26, 2004 5.408 5.512 5.383 5.469 102,324 +0.01(+0.15%)
May 25, 2004 5.459 5.461 5.359 5.461 253,863 -0.02(-0.34%)
May 24, 2004 5.469 5.531 5.455 5.480 110,121 -0.03(-0.56%)
May 21, 2004 5.592 5.592 5.447 5.510 223,409 -0.01(-0.19%)
May 20, 2004 5.398 5.531 5.387 5.521 149,589 +0.11(+2.09%)
May 19, 2004 5.377 5.500 5.377 5.408 152,756 +0.03(+0.57%)
May 18, 2004 5.336 5.387 5.336 5.377 87,950 +0.04(+0.77%)
May 17, 2004 5.393 5.393 5.281 5.336 144,960 -0.05(-0.84%)
May 14, 2004 5.478 5.484 5.336 5.381 153,243 -0.12(-2.16%)
May 13, 2004 5.500 5.586 5.473 5.500 166,156 -0.02(-0.33%)
May 12, 2004 5.463 5.523 5.352 5.519 144,472 +0.05(+0.90%)
May 11, 2004 5.379 5.512 5.377 5.469 97,208 +0.09(+1.72%)
May 10, 2004 5.387 5.408 5.283 5.377 252,401 -0.06(-1.13%)
May 07, 2004 5.562 5.603 5.439 5.439 136,189 -0.12(-2.21%)
May 06, 2004 5.603 5.603 5.428 5.562 129,611 -0.02(-0.37%)
May 05, 2004 5.582 5.619 5.510 5.582 100,619 -0.01(-0.15%)
May 04, 2004 5.705 5.705 5.551 5.590 163,719 -0.14(-2.37%)
May 03, 2004 5.562 5.767 5.562 5.726 323,785 +0.13(+2.39%)
Apr 30, 2004 5.541 5.621 5.523 5.592 206,598 +0.03(+0.55%)
Apr 29, 2004 5.705 5.726 5.439 5.562 188,082 -0.18(-3.21%)
Apr 28, 2004 5.808 5.829 5.712 5.746 211,227 -0.08(-1.41%)
Apr 27, 2004 5.777 5.867 5.738 5.829 133,509 +0.03(+0.53%)
Apr 26, 2004 5.746 5.857 5.746 5.798 128,393 +0.02(+0.36%)
Apr 23, 2004 5.783 5.824 5.746 5.777 184,672 -0.06(-0.98%)
Apr 22, 2004 5.728 5.835 5.705 5.835 215,856 +0.13(+2.23%)
Apr 21, 2004 5.664 5.707 5.521 5.707 226,576 +0.02(+0.40%)
Apr 20, 2004 5.695 5.790 5.664 5.685 205,380 +0.02(+0.29%)
Apr 19, 2004 5.654 5.705 5.603 5.668 135,702 +0.00(+0.00%)
Apr 16, 2004 5.755 5.755 5.562 5.668 346,442 -0.09(-1.53%)
Apr 15, 2004 5.839 5.898 5.644 5.757 269,699 -0.11(-1.96%)
Apr 14, 2004 5.771 5.948 5.771 5.872 307,218 +0.15(+2.66%)
Apr 13, 2004 5.845 5.845 5.695 5.720 107,197 -0.14(-2.42%)
Apr 12, 2004 5.824 5.906 5.824 5.861 42,635 +0.06(+0.99%)
Apr 08, 2004 5.917 5.917 5.765 5.804 89,412 -0.11(-1.84%)
Apr 07, 2004 5.843 5.921 5.767 5.913 94,528 +0.06(+1.05%)
Apr 06, 2004 5.993 6.003 5.851 5.851 86,976 -0.13(-2.20%)
Apr 05, 2004 5.884 5.987 5.867 5.982 153,730 +0.12(+2.03%)
Apr 02, 2004 5.824 5.886 5.824 5.863 93,066 +0.06(+1.03%)
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.