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 (%)
Apr 30, 2004 5.519 5.599 5.501 5.570 207,427 +0.03(+0.55%)
Apr 29, 2004 5.683 5.703 5.417 5.539 188,837 -0.18(-3.21%)
Apr 28, 2004 5.785 5.805 5.689 5.723 212,074 -0.08(-1.41%)
Apr 27, 2004 5.754 5.844 5.715 5.805 134,045 +0.03(+0.53%)
Apr 26, 2004 5.723 5.834 5.723 5.775 128,908 +0.02(+0.36%)
Apr 23, 2004 5.760 5.801 5.723 5.754 185,412 -0.06(-0.98%)
Apr 22, 2004 5.705 5.811 5.683 5.811 216,722 +0.13(+2.23%)
Apr 21, 2004 5.642 5.685 5.499 5.685 227,485 +0.02(+0.40%)
Apr 20, 2004 5.672 5.766 5.642 5.662 206,204 +0.02(+0.29%)
Apr 19, 2004 5.631 5.683 5.580 5.646 136,246 +0.00(+0.00%)
Apr 16, 2004 5.732 5.732 5.539 5.646 347,832 -0.09(-1.53%)
Apr 15, 2004 5.815 5.875 5.621 5.734 270,780 -0.11(-1.96%)
Apr 14, 2004 5.748 5.924 5.748 5.848 308,450 +0.15(+2.66%)
Apr 13, 2004 5.822 5.822 5.672 5.697 107,627 -0.14(-2.42%)
Apr 12, 2004 5.801 5.883 5.801 5.838 42,806 +0.06(+0.99%)
Apr 08, 2004 5.893 5.893 5.742 5.781 89,771 -0.11(-1.84%)
Apr 07, 2004 5.820 5.897 5.744 5.889 94,907 +0.06(+1.05%)
Apr 06, 2004 5.969 5.979 5.828 5.828 87,324 -0.13(-2.20%)
Apr 05, 2004 5.860 5.963 5.844 5.959 154,347 +0.12(+2.03%)
Apr 02, 2004 5.801 5.862 5.801 5.840 93,440 +0.06(+1.03%)
Apr 01, 2004 5.713 5.781 5.691 5.781 108,361 +0.08(+1.40%)
Mar 31, 2004 5.744 5.744 5.660 5.701 126,706 -0.03(-0.54%)
Mar 30, 2004 5.826 5.826 5.703 5.732 176,117 -0.09(-1.61%)
Mar 29, 2004 5.574 5.826 5.574 5.826 355,415 +0.20(+3.60%)
Mar 26, 2004 5.601 5.744 5.580 5.623 258,305 +0.02(+0.40%)
Mar 25, 2004 5.601 5.601 5.533 5.601 277,874 +0.01(+0.22%)
Mar 24, 2004 5.445 5.589 5.429 5.589 197,153 +0.14(+2.63%)
Mar 23, 2004 5.470 5.593 5.429 5.445 186,880 -0.02(-0.45%)
Mar 22, 2004 5.611 5.631 5.468 5.470 159,239 -0.13(-2.34%)
Mar 19, 2004 5.625 5.636 5.527 5.601 135,512 +0.00(+0.00%)
Mar 18, 2004 5.519 5.619 5.495 5.601 169,023 +0.10(+1.86%)
Mar 17, 2004 5.495 5.519 5.407 5.499 350,767 +0.02(+0.37%)
Mar 16, 2004 5.570 5.570 5.437 5.478 181,988 -0.09(-1.65%)
Mar 15, 2004 5.642 5.642 5.560 5.570 177,829 -0.07(-1.27%)
Mar 12, 2004 5.664 5.699 5.556 5.642 132,332 -0.02(-0.40%)
Mar 11, 2004 5.734 5.734 5.611 5.664 235,312 -0.06(-1.04%)
Mar 10, 2004 5.570 5.805 5.568 5.723 329,731 +0.18(+3.24%)
Mar 09, 2004 5.570 5.638 5.441 5.544 217,456 -0.04(-0.73%)
Mar 08, 2004 5.703 5.703 5.582 5.584 120,591 -0.12(-2.15%)
Mar 05, 2004 5.758 5.777 5.697 5.707 167,311 -0.05(-0.82%)
Mar 04, 2004 5.758 5.844 5.670 5.754 145,297 +0.01(+0.11%)
Mar 03, 2004 5.746 5.795 5.652 5.748 162,419 +0.00(+0.07%)
Mar 02, 2004 5.856 5.899 5.744 5.744 295,730 -0.13(-2.26%)
Mar 01, 2004 5.580 6.075 5.580 5.877 697,376 +0.44(+8.00%)
Feb 27, 2004 5.488 5.511 5.405 5.441 101,023 -0.08(-1.41%)
Feb 26, 2004 5.427 5.519 5.427 5.519 205,470 +0.09(+1.58%)
Feb 25, 2004 5.390 5.458 5.378 5.433 168,290 -0.01(-0.26%)
Feb 24, 2004 5.396 5.519 5.368 5.447 200,333 -0.03(-0.56%)
Feb 23, 2004 5.672 5.681 5.317 5.478 294,507 -0.18(-3.25%)
Feb 20, 2004 5.507 5.713 5.427 5.662 228,952 +0.21(+3.78%)
Feb 19, 2004 5.478 5.683 5.456 5.456 332,421 +0.02(+0.34%)
Feb 18, 2004 5.683 5.703 5.417 5.437 539,115 -0.21(-3.76%)
Feb 17, 2004 5.834 5.856 5.611 5.650 365,199 -0.19(-3.19%)
Feb 13, 2004 6.046 6.159 5.777 5.836 508,784 -0.21(-3.48%)
Feb 12, 2004 6.132 6.132 6.012 6.046 159,728 -0.07(-1.14%)
Feb 11, 2004 6.030 6.116 5.961 6.116 98,821 +0.11(+1.80%)
Feb 10, 2004 6.051 6.065 5.967 6.008 284,723 -0.01(-0.24%)
Feb 09, 2004 5.948 6.024 5.909 6.022 213,542 +0.09(+1.48%)
Feb 06, 2004 5.928 5.952 5.775 5.934 142,606 -0.01(-0.14%)
Feb 05, 2004 5.842 5.942 5.770 5.942 127,440 +0.12(+2.07%)
Feb 04, 2004 5.979 6.040 5.728 5.822 329,975 -0.17(-2.83%)
Feb 03, 2004 6.001 6.069 5.879 5.991 383,544 -0.01(-0.17%)
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.