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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2003 4.000 4.010 3.904 3.925 28,130 -0.10(-2.39%)
Feb 27, 2003 3.884 4.021 3.863 4.021 29,598 +0.15(+3.80%)
Feb 26, 2003 3.976 3.986 3.873 3.873 25,929 -0.14(-3.46%)
Feb 25, 2003 3.974 4.012 3.955 4.012 21,770 +0.06(+1.39%)
Feb 24, 2003 4.100 4.100 3.957 3.957 43,786 -0.14(-3.49%)
Feb 21, 2003 3.986 4.108 3.955 4.100 72,650 +0.14(+3.56%)
Feb 20, 2003 3.925 3.961 3.914 3.959 23,972 +0.05(+1.31%)
Feb 19, 2003 3.929 3.929 3.867 3.908 42,807 -0.01(-0.21%)
Feb 18, 2003 3.902 3.992 3.894 3.916 46,721 +0.07(+1.70%)
Feb 14, 2003 3.912 3.961 3.851 3.851 53,081 -0.06(-1.41%)
Feb 13, 2003 3.902 3.961 3.882 3.906 29,598 -0.00(-0.05%)
Feb 12, 2003 3.865 3.914 3.865 3.908 41,829 +0.04(+1.16%)
Feb 11, 2003 3.853 3.873 3.839 3.863 42,563 +0.03(+0.80%)
Feb 10, 2003 3.792 3.833 3.761 3.833 20,058 +0.03(+0.70%)
Feb 07, 2003 3.951 3.972 3.806 3.806 53,815 -0.13(-3.32%)
Feb 06, 2003 3.961 3.986 3.925 3.937 29,353 -0.01(-0.26%)
Feb 05, 2003 3.986 4.027 3.925 3.947 46,721 -0.03(-0.72%)
Feb 04, 2003 3.945 3.986 3.925 3.976 66,290 -0.02(-0.51%)
Feb 03, 2003 3.884 4.017 3.863 3.996 40,116 +0.10(+2.62%)
Jan 31, 2003 3.957 3.957 3.871 3.894 50,880 -0.01(-0.31%)
Jan 30, 2003 3.839 3.933 3.839 3.906 51,369 +0.09(+2.47%)
Jan 29, 2003 3.884 3.884 3.792 3.812 31,800 -0.08(-2.10%)
Jan 28, 2003 3.873 3.953 3.804 3.894 50,146 +0.00(+0.00%)
Jan 27, 2003 3.792 3.914 3.792 3.894 29,109 +0.10(+2.70%)
Jan 24, 2003 3.945 3.945 3.792 3.792 35,958 -0.17(-4.38%)
Jan 23, 2003 3.951 3.984 3.906 3.965 54,793 -0.01(-0.15%)
Jan 22, 2003 4.108 4.180 3.959 3.972 45,987 -0.16(-3.81%)
Jan 21, 2003 4.174 4.174 4.047 4.129 43,296 -0.08(-1.80%)
Jan 17, 2003 4.190 4.252 4.155 4.205 82,680 -0.09(-2.09%)
Jan 16, 2003 4.303 4.305 4.241 4.295 25,440 +0.01(+0.19%)
Jan 15, 2003 4.252 4.384 4.200 4.286 78,766 +0.06(+1.30%)
Jan 14, 2003 4.221 4.241 4.190 4.231 26,173 -0.01(-0.24%)
Jan 13, 2003 4.133 4.241 4.108 4.241 38,893 +0.13(+3.23%)
Jan 10, 2003 4.180 4.182 4.025 4.108 32,778 -0.05(-1.23%)
Jan 09, 2003 4.315 4.327 4.151 4.160 69,470 -0.15(-3.55%)
Jan 08, 2003 4.401 4.415 4.313 4.313 49,901 -0.13(-2.85%)
Jan 07, 2003 4.446 4.497 4.384 4.440 83,658 +0.00(+0.05%)
Jan 06, 2003 4.295 4.438 4.211 4.438 48,433 +0.15(+3.38%)
Jan 03, 2003 4.292 4.374 4.262 4.292 33,267 +0.00(+0.10%)
Jan 02, 2003 4.155 4.292 4.155 4.288 20,303 +0.13(+3.10%)
Dec 31, 2002 4.211 4.235 4.149 4.160 39,383 -0.05(-1.21%)
Dec 30, 2002 4.188 4.272 4.149 4.211 44,520 +0.03(+0.73%)
Dec 27, 2002 4.231 4.262 4.180 4.180 33,756 -0.08(-1.97%)
Dec 26, 2002 4.172 4.292 4.170 4.264 28,620 +0.09(+2.20%)
Dec 24, 2002 4.170 4.190 4.088 4.172 52,103 +0.02(+0.49%)
Dec 23, 2002 4.170 4.186 4.059 4.151 108,609 -0.02(-0.44%)
Dec 20, 2002 4.384 4.384 4.170 4.170 84,392 -0.19(-4.45%)
Dec 19, 2002 4.272 4.395 4.272 4.364 44,764 +0.11(+2.64%)
Dec 18, 2002 4.333 4.333 4.252 4.252 38,649 -0.08(-1.89%)
Dec 17, 2002 4.562 4.562 4.288 4.333 63,600 -0.22(-4.93%)
Dec 16, 2002 4.425 4.568 4.425 4.558 29,109 +0.08(+1.83%)
Dec 13, 2002 4.577 4.620 4.476 4.476 54,549 -0.10(-2.23%)
Dec 12, 2002 4.548 4.620 4.528 4.579 62,376 +0.04(+0.90%)
Dec 11, 2002 4.446 4.620 4.446 4.538 92,220 +0.06(+1.37%)
Dec 10, 2002 4.415 4.597 4.415 4.476 103,961 +0.03(+0.78%)
Dec 09, 2002 4.472 4.493 4.391 4.442 44,520 -0.03(-0.78%)
Dec 06, 2002 4.247 4.517 4.247 4.476 46,476 +0.22(+5.09%)
Dec 05, 2002 4.305 4.350 4.260 4.260 21,281 -0.04(-1.00%)
Dec 04, 2002 4.323 4.354 4.303 4.303 32,289 -0.04(-0.85%)
Dec 03, 2002 4.391 4.395 4.333 4.339 22,260 -0.07(-1.62%)
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.