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

Barnes Group (NY: B )

34.80 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
May 28, 2004 5.541 5.548 5.435 5.453 109,873 -0.08(-1.52%)
May 27, 2004 5.455 5.593 5.447 5.537 103,052 +0.07(+1.24%)
May 26, 2004 5.408 5.513 5.383 5.470 102,321 +0.01(+0.15%)
May 25, 2004 5.459 5.461 5.359 5.461 253,855 -0.02(-0.34%)
May 24, 2004 5.470 5.531 5.455 5.480 110,117 -0.03(-0.56%)
May 21, 2004 5.593 5.593 5.447 5.511 223,402 -0.01(-0.19%)
May 20, 2004 5.398 5.531 5.387 5.521 149,584 +0.11(+2.09%)
May 19, 2004 5.377 5.500 5.377 5.408 152,751 +0.03(+0.57%)
May 18, 2004 5.336 5.387 5.336 5.377 87,947 +0.04(+0.77%)
May 17, 2004 5.394 5.394 5.281 5.336 144,955 -0.05(-0.84%)
May 14, 2004 5.478 5.484 5.336 5.381 153,238 -0.12(-2.16%)
May 13, 2004 5.500 5.587 5.474 5.500 166,150 -0.02(-0.33%)
May 12, 2004 5.463 5.523 5.353 5.519 144,468 +0.05(+0.90%)
May 11, 2004 5.379 5.513 5.377 5.470 97,205 +0.09(+1.72%)
May 10, 2004 5.387 5.408 5.283 5.377 252,393 -0.06(-1.13%)
May 07, 2004 5.562 5.603 5.439 5.439 136,185 -0.12(-2.21%)
May 06, 2004 5.603 5.603 5.428 5.562 129,607 -0.02(-0.37%)
May 05, 2004 5.582 5.619 5.511 5.582 100,616 -0.01(-0.15%)
May 04, 2004 5.706 5.706 5.552 5.591 163,714 -0.14(-2.37%)
May 03, 2004 5.562 5.767 5.562 5.726 323,774 +0.13(+2.39%)
Apr 30, 2004 5.541 5.621 5.523 5.593 206,592 +0.03(+0.55%)
Apr 29, 2004 5.706 5.726 5.439 5.562 188,076 -0.18(-3.21%)
Apr 28, 2004 5.808 5.829 5.712 5.747 211,221 -0.08(-1.41%)
Apr 27, 2004 5.777 5.868 5.738 5.829 133,505 +0.03(+0.53%)
Apr 26, 2004 5.747 5.857 5.747 5.798 128,389 +0.02(+0.36%)
Apr 23, 2004 5.784 5.825 5.747 5.777 184,666 -0.06(-0.98%)
Apr 22, 2004 5.728 5.835 5.706 5.835 215,849 +0.13(+2.23%)
Apr 21, 2004 5.664 5.708 5.521 5.708 226,569 +0.02(+0.40%)
Apr 20, 2004 5.695 5.790 5.664 5.685 205,374 +0.02(+0.29%)
Apr 19, 2004 5.654 5.706 5.603 5.669 135,697 +0.00(+0.00%)
Apr 16, 2004 5.755 5.755 5.562 5.669 346,431 -0.09(-1.53%)
Apr 15, 2004 5.839 5.898 5.644 5.757 269,690 -0.11(-1.96%)
Apr 14, 2004 5.771 5.948 5.771 5.872 307,208 +0.15(+2.66%)
Apr 13, 2004 5.845 5.845 5.695 5.720 107,194 -0.14(-2.42%)
Apr 12, 2004 5.825 5.907 5.825 5.862 42,634 +0.06(+0.99%)
Apr 08, 2004 5.917 5.917 5.765 5.804 89,409 -0.11(-1.84%)
Apr 07, 2004 5.843 5.921 5.767 5.913 94,525 +0.06(+1.05%)
Apr 06, 2004 5.993 6.003 5.851 5.851 86,973 -0.13(-2.20%)
Apr 05, 2004 5.884 5.987 5.868 5.983 153,726 +0.12(+2.03%)
Apr 02, 2004 5.825 5.886 5.825 5.864 93,063 +0.06(+1.03%)
Apr 01, 2004 5.736 5.804 5.714 5.804 107,924 +0.08(+1.40%)
Mar 31, 2004 5.767 5.767 5.683 5.724 126,196 -0.03(-0.54%)
Mar 30, 2004 5.849 5.849 5.726 5.755 175,408 -0.09(-1.61%)
Mar 29, 2004 5.597 5.849 5.597 5.849 353,984 +0.20(+3.60%)
Mar 26, 2004 5.623 5.767 5.603 5.646 257,265 +0.02(+0.40%)
Mar 25, 2004 5.623 5.623 5.556 5.623 276,755 +0.01(+0.22%)
Mar 24, 2004 5.467 5.611 5.451 5.611 196,360 +0.14(+2.63%)
Mar 23, 2004 5.492 5.615 5.451 5.467 186,127 -0.02(-0.45%)
Mar 22, 2004 5.634 5.654 5.490 5.492 158,598 -0.13(-2.34%)
Mar 19, 2004 5.648 5.658 5.550 5.623 134,967 +0.00(+0.00%)
Mar 18, 2004 5.541 5.642 5.517 5.623 168,343 +0.10(+1.86%)
Mar 17, 2004 5.517 5.541 5.428 5.521 349,355 +0.02(+0.37%)
Mar 16, 2004 5.593 5.593 5.459 5.500 181,255 -0.09(-1.65%)
Mar 15, 2004 5.664 5.664 5.582 5.593 177,113 -0.07(-1.27%)
Mar 12, 2004 5.687 5.722 5.578 5.664 131,800 -0.02(-0.40%)
Mar 11, 2004 5.757 5.757 5.634 5.687 234,365 -0.06(-1.04%)
Mar 10, 2004 5.593 5.829 5.591 5.747 328,403 +0.18(+3.24%)
Mar 09, 2004 5.593 5.660 5.463 5.566 216,580 -0.04(-0.73%)
Mar 08, 2004 5.726 5.726 5.605 5.607 120,106 -0.12(-2.15%)
Mar 05, 2004 5.781 5.800 5.720 5.730 166,638 -0.05(-0.82%)
Mar 04, 2004 5.781 5.868 5.693 5.777 144,712 +0.01(+0.11%)
Mar 03, 2004 5.769 5.818 5.675 5.771 161,765 +0.00(+0.07%)
Mar 02, 2004 5.880 5.923 5.767 5.767 294,540 -0.13(-2.26%)
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.