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

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
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.