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 (%)
Feb 27, 2004 5.488 5.511 5.404 5.441 101,026 -0.08(-1.41%)
Feb 26, 2004 5.427 5.519 5.427 5.519 205,477 +0.09(+1.58%)
Feb 25, 2004 5.390 5.458 5.378 5.433 168,295 -0.01(-0.26%)
Feb 24, 2004 5.396 5.519 5.368 5.447 200,340 -0.03(-0.56%)
Feb 23, 2004 5.672 5.680 5.317 5.478 294,517 -0.18(-3.25%)
Feb 20, 2004 5.507 5.713 5.427 5.662 228,960 +0.21(+3.78%)
Feb 19, 2004 5.478 5.682 5.455 5.455 332,432 +0.02(+0.34%)
Feb 18, 2004 5.682 5.703 5.417 5.437 539,132 -0.21(-3.76%)
Feb 17, 2004 5.834 5.856 5.611 5.650 365,210 -0.19(-3.19%)
Feb 13, 2004 6.046 6.159 5.776 5.836 508,800 -0.21(-3.48%)
Feb 12, 2004 6.132 6.132 6.011 6.046 159,733 -0.07(-1.14%)
Feb 11, 2004 6.030 6.116 5.960 6.116 98,824 +0.11(+1.80%)
Feb 10, 2004 6.050 6.065 5.967 6.007 284,732 -0.01(-0.24%)
Feb 09, 2004 5.948 6.024 5.909 6.022 213,549 +0.09(+1.48%)
Feb 06, 2004 5.928 5.952 5.774 5.934 142,610 -0.01(-0.14%)
Feb 05, 2004 5.842 5.942 5.770 5.942 127,444 +0.12(+2.07%)
Feb 04, 2004 5.979 6.040 5.727 5.821 329,986 -0.17(-2.83%)
Feb 03, 2004 6.001 6.069 5.879 5.991 383,557 -0.01(-0.17%)
Feb 02, 2004 6.336 6.336 5.907 6.001 631,597 -0.38(-6.02%)
Jan 30, 2004 6.459 6.469 6.339 6.386 68,736 -0.06(-0.95%)
Jan 29, 2004 6.408 6.447 6.336 6.447 115,703 +0.05(+0.83%)
Jan 28, 2004 6.653 6.661 6.394 6.394 151,661 -0.23(-3.52%)
Jan 27, 2004 6.692 6.713 6.596 6.627 123,775 -0.07(-0.98%)
Jan 26, 2004 6.586 6.692 6.574 6.692 98,580 +0.09(+1.43%)
Jan 23, 2004 6.694 6.694 6.549 6.598 106,652 -0.11(-1.65%)
Jan 22, 2004 6.735 6.778 6.684 6.708 66,780 -0.01(-0.09%)
Jan 21, 2004 6.735 6.796 6.686 6.715 80,478 +0.00(+0.00%)
Jan 20, 2004 6.807 6.827 6.666 6.715 90,507 -0.09(-1.35%)
Jan 16, 2004 6.796 6.835 6.780 6.807 132,581 +0.11(+1.68%)
Jan 15, 2004 6.755 6.862 6.674 6.694 170,252 -0.06(-0.91%)
Jan 14, 2004 6.725 6.796 6.676 6.755 101,515 +0.06(+0.85%)
Jan 13, 2004 6.684 6.704 6.539 6.698 142,121 +0.01(+0.21%)
Jan 12, 2004 6.525 6.684 6.525 6.684 161,201 +0.16(+2.44%)
Jan 09, 2004 6.492 6.643 6.490 6.525 238,989 +0.05(+0.82%)
Jan 08, 2004 6.388 6.471 6.234 6.471 363,009 +0.09(+1.47%)
Jan 07, 2004 6.357 6.414 6.328 6.377 336,835 -0.10(-1.58%)
Jan 06, 2004 6.551 6.582 6.480 6.480 176,367 -0.08(-1.18%)
Jan 05, 2004 6.633 6.647 6.547 6.557 174,410 -0.07(-1.05%)
Jan 02, 2004 6.653 6.743 6.590 6.627 189,576 +0.02(+0.34%)
Dec 31, 2003 6.664 6.688 6.592 6.604 192,756 -0.09(-1.31%)
Dec 30, 2003 6.719 6.719 6.647 6.692 203,030 -0.03(-0.46%)
Dec 29, 2003 6.688 6.733 6.661 6.723 214,772 +0.03(+0.52%)
Dec 26, 2003 6.725 6.729 6.684 6.688 46,476 -0.05(-0.76%)
Dec 24, 2003 6.745 6.766 6.739 6.739 58,952 -0.02(-0.33%)
Dec 23, 2003 6.827 6.827 6.745 6.762 111,055 -0.01(-0.21%)
Dec 22, 2003 6.786 6.794 6.704 6.776 90,507 +0.01(+0.15%)
Dec 19, 2003 6.760 6.768 6.723 6.766 86,349 +0.01(+0.09%)
Dec 18, 2003 6.772 6.780 6.745 6.760 100,047 +0.01(+0.12%)
Dec 17, 2003 6.768 6.776 6.741 6.751 116,681 -0.04(-0.54%)
Dec 16, 2003 6.805 6.805 6.751 6.788 145,301 -0.01(-0.21%)
Dec 15, 2003 6.919 6.986 6.786 6.803 253,666 -0.12(-1.68%)
Dec 12, 2003 6.674 6.935 6.674 6.919 257,335 +0.27(+3.99%)
Dec 11, 2003 6.602 6.684 6.602 6.653 195,203 +0.05(+0.74%)
Dec 10, 2003 6.664 6.664 6.592 6.604 238,744 -0.02(-0.28%)
Dec 09, 2003 6.598 6.694 6.598 6.623 190,310 +0.06(+0.87%)
Dec 08, 2003 6.457 6.617 6.457 6.565 124,998 +0.12(+1.81%)
Dec 05, 2003 6.449 6.496 6.428 6.449 137,963 +0.01(+0.16%)
Dec 04, 2003 6.500 6.500 6.439 6.439 211,103 -0.07(-1.10%)
Dec 03, 2003 6.602 6.651 6.522 6.510 276,904 -0.05(-0.78%)
Dec 02, 2003 6.602 6.839 6.551 6.561 643,583 +0.02(+0.31%)
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.