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

Barnes Group (NY: B )

39.83 +0.33 (+0.84%)
Streaming Delayed Price Updated: 10:12 AM EDT, Sep 27, 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 4.732 4.732 4.621 4.699 171,779 -0.02(-0.36%)
Jul 30, 2003 4.642 4.733 4.592 4.716 431,020 +0.08(+1.65%)
Jul 29, 2003 4.678 4.747 4.640 4.640 224,151 -0.06(-1.22%)
Jul 28, 2003 4.548 4.705 4.548 4.697 227,555 +0.16(+3.45%)
Jul 25, 2003 4.468 4.562 4.453 4.541 137,738 +0.09(+2.06%)
Jul 24, 2003 4.602 4.606 4.449 4.449 135,905 -0.15(-3.32%)
Jul 23, 2003 4.472 4.602 4.462 4.602 219,438 +0.12(+2.77%)
Jul 22, 2003 4.478 4.501 4.443 4.478 278,356 +0.02(+0.47%)
Jul 21, 2003 4.468 4.504 4.434 4.457 134,333 -0.01(-0.26%)
Jul 18, 2003 4.426 4.497 4.380 4.468 316,587 -0.03(-0.76%)
Jul 17, 2003 4.478 4.537 4.451 4.502 245,100 +0.05(+1.12%)
Jul 16, 2003 4.464 4.506 4.430 4.453 235,935 +0.00(+0.09%)
Jul 15, 2003 4.585 4.611 4.392 4.449 318,159 -0.10(-2.10%)
Jul 14, 2003 4.403 4.544 4.403 4.544 211,844 +0.15(+3.39%)
Jul 11, 2003 4.357 4.401 4.334 4.395 118,360 +0.09(+1.99%)
Jul 10, 2003 4.350 4.373 4.296 4.310 69,130 -0.04(-0.92%)
Jul 09, 2003 4.395 4.395 4.340 4.350 117,836 -0.05(-1.21%)
Jul 08, 2003 4.315 4.420 4.315 4.403 153,449 +0.07(+1.72%)
Jul 07, 2003 4.287 4.390 4.260 4.329 199,798 +0.06(+1.34%)
Jul 03, 2003 4.258 4.294 4.229 4.271 107,886 -0.01(-0.13%)
Jul 02, 2003 4.220 4.296 4.185 4.277 179,635 +0.09(+2.05%)
Jul 01, 2003 4.155 4.216 4.145 4.191 118,360 +0.04(+0.87%)
Jun 30, 2003 4.143 4.201 4.119 4.155 192,990 -0.01(-0.18%)
Jun 27, 2003 4.113 4.214 4.113 4.163 135,643 +0.06(+1.40%)
Jun 26, 2003 4.107 4.132 4.079 4.105 169,161 -0.01(-0.19%)
Jun 25, 2003 4.088 4.113 4.075 4.113 289,354 +0.03(+0.65%)
Jun 24, 2003 4.067 4.107 4.058 4.086 107,886 +0.03(+0.71%)
Jun 23, 2003 4.113 4.119 4.052 4.058 161,305 -0.07(-1.80%)
Jun 20, 2003 4.086 4.132 4.086 4.132 124,383 +0.06(+1.50%)
Jun 19, 2003 4.096 4.115 4.067 4.071 109,195 -0.04(-0.93%)
Jun 18, 2003 4.056 4.147 4.010 4.109 259,502 +0.07(+1.70%)
Jun 17, 2003 4.086 4.086 4.010 4.040 86,151 -0.03(-0.66%)
Jun 16, 2003 4.010 4.067 3.995 4.067 207,916 +0.06(+1.43%)
Jun 13, 2003 4.038 4.046 3.995 4.010 163,662 -0.02(-0.52%)
Jun 12, 2003 3.953 4.038 3.933 4.031 258,455 +0.07(+1.88%)
Jun 11, 2003 3.836 3.956 3.819 3.956 262,644 +0.12(+3.14%)
Jun 10, 2003 3.809 3.876 3.809 3.836 210,011 +0.06(+1.57%)
Jun 09, 2003 3.857 3.857 3.777 3.777 181,992 -0.08(-2.18%)
Jun 06, 2003 3.874 3.893 3.819 3.861 120,455 +0.03(+0.70%)
Jun 05, 2003 3.838 3.872 3.817 3.834 117,313 -0.03(-0.84%)
Jun 04, 2003 3.790 3.912 3.773 3.867 335,180 +0.10(+2.53%)
Jun 03, 2003 3.742 3.847 3.723 3.771 380,743 +0.05(+1.39%)
Jun 02, 2003 3.723 3.739 3.693 3.720 463,229 +0.03(+0.83%)
May 30, 2003 3.727 3.733 3.678 3.689 280,189 -0.03(-0.87%)
May 29, 2003 3.729 3.729 3.697 3.721 286,736 +0.01(+0.21%)
May 28, 2003 3.762 3.762 3.666 3.714 272,595 -0.06(-1.47%)
May 27, 2003 3.700 3.804 3.700 3.769 540,215 +0.07(+1.81%)
May 23, 2003 3.685 3.731 3.666 3.702 462,967 +0.00(+0.10%)
May 22, 2003 3.723 3.762 3.647 3.699 4,953,855 -0.27(-6.83%)
May 21, 2003 3.954 3.993 3.924 3.970 226,770 +0.03(+0.87%)
May 20, 2003 3.964 3.972 3.907 3.935 48,967 +0.00(+0.10%)
May 19, 2003 4.029 4.061 3.924 3.932 78,557 -0.05(-1.25%)
May 16, 2003 4.143 4.151 3.981 3.981 122,812 -0.19(-4.58%)
May 15, 2003 4.086 4.210 4.086 4.172 73,582 +0.10(+2.53%)
May 14, 2003 4.094 4.103 4.069 4.069 67,559 -0.01(-0.19%)
May 13, 2003 4.124 4.128 4.073 4.077 100,292 -0.06(-1.34%)
May 12, 2003 4.088 4.153 4.052 4.132 55,252 +0.05(+1.12%)
May 09, 2003 3.981 4.163 3.981 4.086 72,535 +0.12(+2.98%)
May 08, 2003 4.019 4.019 3.947 3.968 101,863 -0.06(-1.61%)
May 07, 2003 4.058 4.092 4.031 4.033 54,990 -0.04(-1.08%)
May 06, 2003 4.071 4.117 4.054 4.077 94,007 +0.01(+0.19%)
May 05, 2003 4.058 4.115 4.058 4.069 90,603 -0.01(-0.19%)
May 02, 2003 3.991 4.098 3.991 4.077 59,703 +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.