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 (%)
Jun 30, 2003 4.436 4.497 4.409 4.448 180,281 -0.01(-0.18%)
Jun 27, 2003 4.403 4.511 4.403 4.456 126,710 +0.06(+1.40%)
Jun 26, 2003 4.397 4.423 4.366 4.395 158,021 -0.01(-0.19%)
Jun 25, 2003 4.376 4.403 4.362 4.403 270,300 +0.03(+0.65%)
Jun 24, 2003 4.354 4.397 4.344 4.374 100,781 +0.03(+0.71%)
Jun 23, 2003 4.403 4.409 4.337 4.344 150,683 -0.08(-1.80%)
Jun 20, 2003 4.374 4.423 4.374 4.423 116,192 +0.07(+1.50%)
Jun 19, 2003 4.384 4.405 4.354 4.358 102,004 -0.04(-0.93%)
Jun 18, 2003 4.342 4.440 4.292 4.399 242,413 +0.07(+1.70%)
Jun 17, 2003 4.374 4.374 4.292 4.325 80,478 -0.03(-0.66%)
Jun 16, 2003 4.292 4.354 4.276 4.354 194,224 +0.06(+1.43%)
Jun 13, 2003 4.323 4.331 4.276 4.292 152,884 -0.02(-0.52%)
Jun 12, 2003 4.231 4.323 4.211 4.315 241,435 +0.08(+1.88%)
Jun 11, 2003 4.106 4.235 4.088 4.235 245,349 +0.13(+3.14%)
Jun 10, 2003 4.078 4.149 4.078 4.106 196,181 +0.06(+1.57%)
Jun 09, 2003 4.129 4.129 4.043 4.043 170,007 -0.09(-2.18%)
Jun 06, 2003 4.147 4.168 4.088 4.133 112,523 +0.03(+0.70%)
Jun 05, 2003 4.108 4.145 4.086 4.104 109,587 -0.03(-0.84%)
Jun 04, 2003 4.057 4.188 4.039 4.139 313,107 +0.10(+2.53%)
Jun 03, 2003 4.006 4.119 3.986 4.037 355,670 +0.06(+1.39%)
Jun 02, 2003 3.986 4.002 3.953 3.982 432,724 +0.03(+0.83%)
May 30, 2003 3.990 3.996 3.937 3.949 261,738 -0.03(-0.87%)
May 29, 2003 3.992 3.992 3.957 3.984 267,853 +0.01(+0.21%)
May 28, 2003 4.027 4.027 3.925 3.976 254,644 -0.06(-1.47%)
May 27, 2003 3.961 4.072 3.961 4.035 504,641 +0.07(+1.81%)
May 23, 2003 3.945 3.994 3.925 3.963 432,480 +0.00(+0.10%)
May 22, 2003 3.986 4.027 3.904 3.959 4,627,635 -0.29(-6.83%)
May 21, 2003 4.233 4.274 4.200 4.250 211,837 +0.04(+0.87%)
May 20, 2003 4.243 4.252 4.182 4.213 45,743 +0.00(+0.10%)
May 19, 2003 4.313 4.348 4.200 4.209 73,384 -0.05(-1.25%)
May 16, 2003 4.436 4.444 4.262 4.262 114,724 -0.20(-4.58%)
May 15, 2003 4.374 4.507 4.374 4.466 68,736 +0.11(+2.53%)
May 14, 2003 4.382 4.393 4.356 4.356 63,110 -0.01(-0.19%)
May 13, 2003 4.415 4.419 4.360 4.364 93,687 -0.06(-1.34%)
May 12, 2003 4.376 4.446 4.337 4.423 51,613 +0.05(+1.12%)
May 09, 2003 4.262 4.456 4.262 4.374 67,758 +0.13(+2.98%)
May 08, 2003 4.303 4.303 4.225 4.247 95,155 -0.07(-1.61%)
May 07, 2003 4.344 4.380 4.315 4.317 51,369 -0.05(-1.08%)
May 06, 2003 4.358 4.407 4.339 4.364 87,816 +0.01(+0.19%)
May 05, 2003 4.344 4.405 4.344 4.356 84,636 -0.01(-0.19%)
May 02, 2003 4.272 4.386 4.272 4.364 55,772 +0.10(+2.40%)
May 01, 2003 4.286 4.286 4.211 4.262 62,132 -0.04(-0.90%)
Apr 30, 2003 4.190 4.321 4.190 4.301 40,361 +0.10(+2.28%)
Apr 29, 2003 4.180 4.247 4.180 4.205 32,044 +0.03(+0.83%)
Apr 28, 2003 4.084 4.170 4.078 4.170 84,881 +0.10(+2.51%)
Apr 25, 2003 4.160 4.211 4.066 4.068 63,600 -0.07(-1.73%)
Apr 24, 2003 4.262 4.262 4.139 4.139 72,406 -0.13(-3.11%)
Apr 23, 2003 4.374 4.374 4.272 4.272 42,073 -0.08(-1.79%)
Apr 22, 2003 4.384 4.403 4.350 4.350 59,930 -0.04(-1.02%)
Apr 21, 2003 4.252 4.395 4.231 4.395 77,053 +0.14(+3.37%)
Apr 17, 2003 4.252 4.252 4.231 4.252 43,541 +0.01(+0.19%)
Apr 16, 2003 4.268 4.268 4.225 4.243 32,778 -0.02(-0.53%)
Apr 15, 2003 4.221 4.266 4.192 4.266 88,795 +0.01(+0.34%)
Apr 14, 2003 4.237 4.252 4.231 4.252 35,958 +0.01(+0.34%)
Apr 11, 2003 4.252 4.252 4.213 4.237 60,175 -0.01(-0.34%)
Apr 10, 2003 4.231 4.307 4.231 4.252 19,569 +0.00(+0.05%)
Apr 09, 2003 4.272 4.292 4.217 4.250 59,686 -0.06(-1.28%)
Apr 08, 2003 4.288 4.305 4.241 4.305 79,989 +0.01(+0.33%)
Apr 07, 2003 4.292 4.292 4.276 4.290 54,304 +0.03(+0.77%)
Apr 04, 2003 4.346 4.348 4.250 4.258 41,340 -0.09(-2.02%)
Apr 03, 2003 4.436 4.436 4.327 4.346 103,716 -0.09(-1.98%)
Apr 02, 2003 4.354 4.438 4.313 4.433 208,657 +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.