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

Barnes Group (NY: B )

38.42 +1.06 (+2.84%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
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.