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

Barnes Group (NY: B )

37.90 +0.45 (+1.20%)
Streaming Delayed Price Updated: 1:00 PM EDT, May 9, 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 (%)
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%)
Nov 01, 2002 4.371 4.546 4.371 4.525 40,929 +0.15(+3.52%)
Oct 31, 2002 4.474 4.515 4.345 4.371 55,547 -0.08(-1.84%)
Oct 30, 2002 4.443 4.456 4.392 4.453 609,076 +0.01(+0.23%)
Oct 29, 2002 4.369 4.443 4.330 4.443 58,227 +0.07(+1.64%)
Oct 28, 2002 4.351 4.375 4.351 4.371 47,264 +0.04(+0.85%)
Oct 25, 2002 4.248 4.334 4.248 4.334 107,928 +0.07(+1.54%)
Oct 24, 2002 4.248 4.408 4.203 4.269 88,194 +0.02(+0.48%)
Oct 23, 2002 4.166 4.248 4.133 4.248 58,714 +0.09(+2.22%)
Oct 22, 2002 4.080 4.156 4.080 4.156 56,522 +0.02(+0.60%)
Oct 21, 2002 3.930 4.131 3.895 4.131 57,009 +0.21(+5.39%)
Oct 18, 2002 3.961 4.039 3.920 3.920 60,907 -0.04(-1.04%)
Oct 17, 2002 4.002 4.022 3.918 3.961 35,326 +0.03(+0.78%)
Oct 16, 2002 4.115 4.115 3.903 3.930 52,380 -0.17(-4.20%)
Oct 15, 2002 3.879 4.135 3.879 4.103 80,398 +0.22(+5.77%)
Oct 14, 2002 3.817 3.918 3.811 3.879 39,468 +0.05(+1.34%)
Oct 11, 2002 3.838 3.869 3.776 3.828 151,538 +0.18(+5.07%)
Oct 10, 2002 3.591 3.663 3.550 3.643 62,856 +0.05(+1.43%)
Oct 09, 2002 3.807 3.807 3.591 3.591 33,133 -0.23(-5.91%)
Oct 08, 2002 3.741 3.828 3.737 3.817 68,703 +0.08(+2.20%)
Oct 07, 2002 3.869 3.899 3.735 3.735 40,199 -0.16(-4.21%)
Oct 04, 2002 4.053 4.084 3.823 3.899 61,638 -0.13(-3.31%)
Oct 03, 2002 4.125 4.187 4.033 4.033 42,635 -0.11(-2.72%)
Oct 02, 2002 4.135 4.187 4.100 4.146 72,845 -0.02(-0.49%)
Oct 01, 2002 4.115 4.166 4.045 4.166 111,826 +0.04(+1.05%)
Sep 30, 2002 4.043 4.125 4.022 4.123 86,732 +0.10(+2.40%)
Sep 27, 2002 4.053 4.053 4.002 4.027 44,584 -0.03(-0.66%)
Sep 26, 2002 3.992 4.053 3.992 4.053 53,111 +0.08(+2.07%)
Sep 25, 2002 3.903 3.971 3.848 3.971 51,406 +0.09(+2.27%)
Sep 24, 2002 3.899 3.940 3.869 3.883 43,366 +0.00(+0.11%)
Sep 23, 2002 3.791 3.879 3.766 3.879 64,318 +0.09(+2.44%)
Sep 20, 2002 3.940 3.940 3.780 3.786 5,432,962 -0.11(-2.89%)
Sep 19, 2002 4.047 4.072 3.899 3.899 121,815 -0.14(-3.55%)
Sep 18, 2002 4.064 4.105 4.043 4.043 110,121 +0.00(+0.00%)
Sep 17, 2002 4.061 4.070 3.994 4.043 19,977 +0.00(+0.00%)
Sep 16, 2002 4.096 4.105 4.043 4.043 54,816 -0.04(-1.05%)
Sep 13, 2002 4.115 4.115 4.068 4.086 24,850 -0.00(-0.10%)
Sep 12, 2002 4.115 4.137 4.078 4.090 15,348 -0.03(-0.85%)
Sep 11, 2002 4.094 4.135 4.074 4.125 16,323 +0.04(+1.01%)
Sep 10, 2002 4.074 4.105 4.022 4.084 76,500 +0.03(+0.66%)
Sep 09, 2002 4.121 4.121 4.045 4.057 34,839 -0.05(-1.15%)
Sep 06, 2002 4.074 4.115 4.074 4.105 2,192,675 +0.04(+1.01%)
Sep 05, 2002 4.207 4.207 4.064 4.064 37,762 -0.12(-2.94%)
Sep 04, 2002 4.004 4.197 4.000 4.187 31,915 +0.20(+5.10%)
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.