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 (%)
Jul 31, 2003 5.065 5.065 4.947 5.030 160,467 -0.02(-0.36%)
Jul 30, 2003 4.969 5.067 4.916 5.049 402,637 +0.08(+1.65%)
Jul 29, 2003 5.008 5.081 4.967 4.967 209,390 -0.06(-1.22%)
Jul 28, 2003 4.869 5.036 4.869 5.028 212,570 +0.17(+3.45%)
Jul 25, 2003 4.783 4.883 4.767 4.861 128,667 +0.10(+2.06%)
Jul 24, 2003 4.926 4.930 4.763 4.763 126,955 -0.16(-3.32%)
Jul 23, 2003 4.787 4.926 4.777 4.926 204,987 +0.13(+2.77%)
Jul 22, 2003 4.793 4.818 4.756 4.793 260,026 +0.02(+0.47%)
Jul 21, 2003 4.783 4.822 4.746 4.771 125,487 -0.01(-0.26%)
Jul 18, 2003 4.738 4.814 4.689 4.783 295,740 -0.04(-0.76%)
Jul 17, 2003 4.793 4.857 4.765 4.820 228,960 +0.05(+1.12%)
Jul 16, 2003 4.779 4.824 4.742 4.767 220,398 +0.00(+0.09%)
Jul 15, 2003 4.908 4.936 4.701 4.763 297,207 -0.10(-2.10%)
Jul 14, 2003 4.714 4.865 4.714 4.865 197,893 +0.16(+3.39%)
Jul 11, 2003 4.664 4.711 4.640 4.705 110,566 +0.09(+1.99%)
Jul 10, 2003 4.656 4.681 4.599 4.613 64,578 -0.04(-0.92%)
Jul 09, 2003 4.705 4.705 4.646 4.656 110,076 -0.06(-1.21%)
Jul 08, 2003 4.620 4.732 4.620 4.714 143,344 +0.08(+1.72%)
Jul 07, 2003 4.589 4.699 4.560 4.634 186,641 +0.06(+1.34%)
Jul 03, 2003 4.558 4.597 4.528 4.572 100,781 -0.01(-0.13%)
Jul 02, 2003 4.517 4.599 4.481 4.579 167,806 +0.09(+2.05%)
Jul 01, 2003 4.448 4.513 4.438 4.487 110,566 +0.04(+0.87%)
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%)
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.