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 (%)
Nov 30, 2004 5.400 5.417 5.296 5.351 215,017 -0.06(-1.13%)
Nov 29, 2004 5.396 5.478 5.345 5.413 263,206 +0.01(+0.11%)
Nov 26, 2004 5.304 5.413 5.304 5.406 151,906 +0.06(+1.15%)
Nov 24, 2004 5.314 5.376 5.314 5.345 574,357 +0.06(+1.20%)
Nov 23, 2004 5.325 5.325 5.243 5.282 200,584 -0.03(-0.62%)
Nov 22, 2004 5.312 5.355 5.310 5.314 307,970 +0.01(+0.19%)
Nov 19, 2004 5.282 5.314 5.229 5.304 224,801 +0.01(+0.15%)
Nov 18, 2004 5.411 5.411 5.204 5.296 371,081 -0.11(-2.08%)
Nov 17, 2004 5.543 5.590 5.408 5.408 279,350 -0.11(-2.00%)
Nov 16, 2004 5.539 5.552 5.498 5.519 152,150 +0.00(+0.00%)
Nov 15, 2004 5.509 5.560 5.466 5.519 218,441 -0.08(-1.46%)
Nov 12, 2004 5.570 5.619 5.507 5.601 145,546 +0.01(+0.22%)
Nov 11, 2004 5.498 5.590 5.486 5.588 148,726 +0.04(+0.77%)
Nov 10, 2004 5.545 5.607 5.509 5.545 153,863 -0.06(-1.02%)
Nov 09, 2004 5.586 5.629 5.578 5.603 81,701 +0.03(+0.48%)
Nov 08, 2004 5.570 5.611 5.564 5.576 99,313 -0.01(-0.15%)
Nov 05, 2004 5.631 5.656 5.570 5.584 111,544 -0.05(-0.83%)
Nov 04, 2004 5.478 5.637 5.468 5.631 77,543 +0.14(+2.61%)
Nov 03, 2004 5.386 5.570 5.386 5.488 115,458 +0.12(+2.32%)
Nov 02, 2004 5.437 5.503 5.335 5.364 109,587 -0.08(-1.54%)
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.