Skip to main content

Barnes Group (NY: B )

37.15 -0.33 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 4.454 4.515 4.427 4.466 179,550 -0.01(-0.18%)
Jun 27, 2003 4.421 4.530 4.421 4.474 126,196 +0.06(+1.40%)
Jun 26, 2003 4.415 4.441 4.384 4.413 157,380 -0.01(-0.19%)
Jun 25, 2003 4.394 4.421 4.380 4.421 269,203 +0.03(+0.65%)
Jun 24, 2003 4.372 4.415 4.361 4.392 100,372 +0.03(+0.71%)
Jun 23, 2003 4.421 4.427 4.355 4.361 150,071 -0.08(-1.80%)
Jun 20, 2003 4.392 4.441 4.392 4.441 115,720 +0.07(+1.50%)
Jun 19, 2003 4.402 4.423 4.372 4.376 101,590 -0.04(-0.93%)
Jun 18, 2003 4.359 4.458 4.310 4.417 241,430 +0.07(+1.70%)
Jun 17, 2003 4.392 4.392 4.310 4.343 80,151 -0.03(-0.66%)
Jun 16, 2003 4.310 4.372 4.294 4.372 193,436 +0.06(+1.43%)
Jun 13, 2003 4.341 4.349 4.294 4.310 152,264 -0.02(-0.52%)
Jun 12, 2003 4.248 4.341 4.228 4.333 240,455 +0.08(+1.88%)
Jun 11, 2003 4.123 4.252 4.105 4.252 244,353 +0.13(+3.14%)
Jun 10, 2003 4.094 4.166 4.094 4.123 195,385 +0.06(+1.57%)
Jun 09, 2003 4.146 4.146 4.060 4.060 169,317 -0.09(-2.18%)
Jun 06, 2003 4.164 4.185 4.105 4.150 112,066 +0.03(+0.70%)
Jun 05, 2003 4.125 4.162 4.103 4.121 109,143 -0.03(-0.84%)
Jun 04, 2003 4.074 4.205 4.055 4.156 311,837 +0.10(+2.53%)
Jun 03, 2003 4.023 4.135 4.002 4.053 354,227 +0.06(+1.39%)
Jun 02, 2003 4.002 4.019 3.969 3.998 430,968 +0.03(+0.83%)
May 30, 2003 4.006 4.012 3.953 3.965 260,676 -0.03(-0.87%)
May 29, 2003 4.008 4.008 3.973 4.000 266,767 +0.01(+0.21%)
May 28, 2003 4.043 4.043 3.941 3.992 253,611 -0.06(-1.47%)
May 27, 2003 3.977 4.088 3.977 4.051 502,594 +0.07(+1.80%)
May 23, 2003 3.961 4.010 3.941 3.980 430,725 +0.00(+0.10%)
May 22, 2003 4.002 4.043 3.920 3.975 4,608,858 -0.29(-6.83%)
May 21, 2003 4.250 4.291 4.218 4.267 210,977 +0.04(+0.87%)
May 20, 2003 4.261 4.269 4.199 4.230 45,557 +0.00(+0.10%)
May 19, 2003 4.330 4.365 4.218 4.226 73,086 -0.05(-1.25%)
May 16, 2003 4.454 4.462 4.279 4.279 114,259 -0.21(-4.58%)
May 15, 2003 4.392 4.525 4.392 4.484 68,458 +0.11(+2.53%)
May 14, 2003 4.400 4.410 4.374 4.374 62,854 -0.01(-0.19%)
May 13, 2003 4.433 4.437 4.378 4.382 93,307 -0.06(-1.34%)
May 12, 2003 4.394 4.464 4.355 4.441 51,404 +0.05(+1.12%)
May 09, 2003 4.279 4.474 4.279 4.392 67,483 +0.13(+2.98%)
May 08, 2003 4.320 4.320 4.242 4.265 94,769 -0.07(-1.61%)
May 07, 2003 4.361 4.398 4.333 4.335 51,160 -0.05(-1.08%)
May 06, 2003 4.376 4.425 4.357 4.382 87,460 +0.01(+0.19%)
May 05, 2003 4.361 4.423 4.361 4.374 84,293 -0.01(-0.19%)
May 02, 2003 4.289 4.404 4.289 4.382 55,546 +0.10(+2.40%)
May 01, 2003 4.304 4.304 4.228 4.279 61,880 -0.04(-0.90%)
Apr 30, 2003 4.207 4.339 4.207 4.318 40,197 +0.10(+2.28%)
Apr 29, 2003 4.197 4.265 4.197 4.222 31,914 +0.03(+0.83%)
Apr 28, 2003 4.101 4.187 4.094 4.187 84,537 +0.10(+2.51%)
Apr 25, 2003 4.177 4.228 4.082 4.084 63,341 -0.07(-1.73%)
Apr 24, 2003 4.279 4.279 4.156 4.156 72,112 -0.13(-3.11%)
Apr 23, 2003 4.392 4.392 4.289 4.289 41,903 -0.08(-1.79%)
Apr 22, 2003 4.402 4.421 4.367 4.367 59,687 -0.05(-1.02%)
Apr 21, 2003 4.269 4.413 4.248 4.413 76,741 +0.14(+3.37%)
Apr 17, 2003 4.269 4.269 4.248 4.269 43,364 +0.01(+0.19%)
Apr 16, 2003 4.285 4.285 4.242 4.261 32,645 -0.02(-0.53%)
Apr 15, 2003 4.238 4.283 4.209 4.283 88,435 +0.01(+0.34%)
Apr 14, 2003 4.255 4.269 4.248 4.269 35,812 +0.01(+0.34%)
Apr 11, 2003 4.269 4.269 4.230 4.255 59,931 -0.01(-0.34%)
Apr 10, 2003 4.248 4.324 4.248 4.269 19,489 +0.00(+0.05%)
Apr 09, 2003 4.289 4.310 4.234 4.267 59,443 -0.06(-1.28%)
Apr 08, 2003 4.306 4.322 4.259 4.322 79,664 +0.01(+0.33%)
Apr 07, 2003 4.310 4.310 4.294 4.308 54,084 +0.03(+0.77%)
Apr 04, 2003 4.363 4.365 4.267 4.275 41,172 -0.09(-2.02%)
Apr 03, 2003 4.454 4.454 4.345 4.363 103,296 -0.09(-1.98%)
Apr 02, 2003 4.372 4.456 4.330 4.452 207,810 +0.11(+2.55%)
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.