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

Barnes Group (NY: B )

40.63 +0.27 (+0.67%)
Streaming Delayed Price Updated: 2:40 PM EDT, May 15, 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 (%)
Jul 30, 2004 5.291 5.367 5.250 5.326 156,405 +0.01(+0.27%)
Jul 29, 2004 5.254 5.340 5.234 5.311 166,394 +0.04(+0.78%)
Jul 28, 2004 5.151 5.297 5.151 5.270 128,876 +0.10(+1.90%)
Jul 27, 2004 5.131 5.174 5.112 5.172 174,434 +0.06(+1.20%)
Jul 26, 2004 5.162 5.192 5.096 5.110 256,534 -0.06(-1.23%)
Jul 23, 2004 5.153 5.217 5.149 5.174 127,171 +0.03(+0.60%)
Jul 22, 2004 5.369 5.402 5.143 5.143 278,948 -0.17(-3.28%)
Jul 21, 2004 5.398 5.414 5.295 5.318 222,427 -0.10(-1.89%)
Jul 20, 2004 5.192 5.470 5.172 5.420 267,254 +0.25(+4.80%)
Jul 19, 2004 5.268 5.287 5.069 5.172 268,228 -0.10(-1.83%)
Jul 16, 2004 5.170 5.322 4.967 5.268 625,623 +0.05(+0.90%)
Jul 15, 2004 5.541 5.541 5.104 5.221 975,466 -0.32(-5.85%)
Jul 14, 2004 5.572 5.628 5.515 5.545 305,503 -0.02(-0.37%)
Jul 13, 2004 5.396 5.646 5.396 5.566 244,110 +0.19(+3.47%)
Jul 12, 2004 5.463 5.463 5.344 5.379 123,760 -0.08(-1.39%)
Jul 09, 2004 5.543 5.548 5.439 5.455 203,668 -0.09(-1.59%)
Jul 08, 2004 5.654 5.654 5.541 5.543 228,761 -0.13(-2.24%)
Jul 07, 2004 5.572 5.687 5.521 5.671 437,790 -0.05(-0.86%)
Jul 06, 2004 5.767 5.767 5.664 5.720 120,106 -0.07(-1.28%)
Jul 02, 2004 5.853 5.870 5.664 5.794 148,366 -0.08(-1.33%)
Jul 01, 2004 5.952 5.981 5.843 5.872 93,307 -0.08(-1.28%)
Jun 30, 2004 5.901 5.981 5.896 5.948 106,950 +0.05(+0.80%)
Jun 29, 2004 5.890 5.927 5.874 5.901 101,834 +0.03(+0.52%)
Jun 28, 2004 5.870 5.976 5.818 5.870 77,472 -0.02(-0.31%)
Jun 25, 2004 5.911 5.933 5.839 5.888 152,507 -0.04(-0.62%)
Jun 24, 2004 5.880 5.989 5.872 5.925 84,293 +0.02(+0.42%)
Jun 23, 2004 5.792 6.071 5.763 5.901 110,848 +0.09(+1.63%)
Jun 22, 2004 5.833 5.835 5.726 5.806 95,743 -0.04(-0.70%)
Jun 21, 2004 5.859 5.925 5.818 5.847 223,889 +0.01(+0.14%)
Jun 18, 2004 5.849 5.868 5.808 5.839 302,092 +0.00(+0.00%)
Jun 17, 2004 5.843 5.859 5.816 5.839 90,384 -0.00(-0.07%)
Jun 16, 2004 5.931 5.931 5.829 5.843 92,576 -0.07(-1.21%)
Jun 15, 2004 5.808 6.013 5.808 5.915 103,783 +0.11(+1.84%)
Jun 14, 2004 5.808 5.870 5.767 5.808 102,808 -0.03(-0.60%)
Jun 10, 2004 5.901 5.972 5.841 5.843 168,830 -0.07(-1.15%)
Jun 09, 2004 5.901 5.942 5.884 5.911 218,773 +0.02(+0.35%)
Jun 08, 2004 5.767 5.905 5.767 5.890 85,024 +0.07(+1.23%)
Jun 07, 2004 5.716 5.839 5.673 5.818 232,172 +0.15(+2.72%)
Jun 04, 2004 5.603 5.689 5.582 5.664 135,697 +0.07(+1.32%)
Jun 03, 2004 5.654 5.681 5.591 5.591 132,774 -0.08(-1.38%)
Jun 02, 2004 5.623 5.677 5.595 5.669 72,112 +0.05(+0.80%)
Jun 01, 2004 5.439 5.650 5.439 5.623 128,876 +0.17(+3.12%)
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%)
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.