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

Barnes Group (NY: B )

41.22 +0.27 (+0.66%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 20, 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 (%)
Oct 31, 2003 6.013 6.050 5.958 5.989 181,992 +0.01(+0.10%)
Oct 30, 2003 6.058 6.058 5.952 5.982 95,503 -0.04(-0.68%)
Oct 29, 2003 5.950 6.056 5.950 6.023 103,543 +0.07(+1.24%)
Oct 28, 2003 5.931 5.950 5.911 5.950 99,157 +0.06(+1.08%)
Oct 27, 2003 5.808 5.919 5.808 5.886 150,320 +0.07(+1.16%)
Oct 24, 2003 5.808 5.878 5.804 5.818 186,621 +0.02(+0.35%)
Oct 23, 2003 5.798 5.833 5.777 5.798 178,093 +0.00(+0.00%)
Oct 22, 2003 5.808 5.839 5.792 5.798 157,141 -0.01(-0.11%)
Oct 21, 2003 5.771 5.882 5.753 5.804 254,593 +0.03(+0.53%)
Oct 20, 2003 5.833 5.845 5.757 5.773 424,648 -0.02(-0.32%)
Oct 17, 2003 5.652 5.814 5.675 5.792 182,966 +0.14(+2.47%)
Oct 16, 2003 5.726 5.726 5.541 5.652 473,130 -0.06(-1.11%)
Oct 15, 2003 5.911 5.911 5.664 5.716 263,851 -0.13(-2.28%)
Oct 14, 2003 5.890 5.890 5.808 5.849 114,993 +0.02(+0.28%)
Oct 13, 2003 5.837 5.909 5.773 5.833 179,068 +0.13(+2.27%)
Oct 10, 2003 5.642 5.726 5.627 5.703 158,603 +0.06(+1.09%)
Oct 09, 2003 5.599 5.697 5.599 5.642 138,138 +0.07(+1.25%)
Oct 08, 2003 5.623 5.623 5.537 5.572 164,937 -0.05(-0.91%)
Oct 07, 2003 5.506 5.627 5.506 5.623 129,855 +0.11(+1.97%)
Oct 06, 2003 5.441 5.500 5.420 5.514 188,570 +0.00(+0.04%)
Oct 03, 2003 5.469 5.521 5.461 5.512 138,138 +0.08(+1.55%)
Oct 02, 2003 5.441 5.469 5.408 5.428 120,109 -0.01(-0.19%)
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.