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

Barnes Group (NY: B )

37.93 -0.56 (-1.45%)
Official Closing Price Updated: 6:30 PM EDT, Jun 6, 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 (%)
Jan 31, 2003 3.957 3.957 3.872 3.894 50,878 -0.01(-0.31%)
Jan 30, 2003 3.839 3.933 3.839 3.906 51,367 +0.09(+2.47%)
Jan 29, 2003 3.884 3.884 3.792 3.812 31,799 -0.08(-2.10%)
Jan 28, 2003 3.874 3.953 3.804 3.894 50,144 +0.00(+0.00%)
Jan 27, 2003 3.792 3.914 3.792 3.894 29,108 +0.10(+2.70%)
Jan 24, 2003 3.945 3.945 3.792 3.792 35,957 -0.17(-4.38%)
Jan 23, 2003 3.951 3.984 3.906 3.966 54,792 -0.01(-0.15%)
Jan 22, 2003 4.109 4.180 3.959 3.972 45,986 -0.16(-3.81%)
Jan 21, 2003 4.174 4.174 4.047 4.129 43,295 -0.08(-1.80%)
Jan 17, 2003 4.190 4.252 4.156 4.205 82,677 -0.09(-2.09%)
Jan 16, 2003 4.303 4.305 4.241 4.295 25,439 +0.01(+0.19%)
Jan 15, 2003 4.252 4.385 4.201 4.286 78,763 +0.06(+1.30%)
Jan 14, 2003 4.221 4.241 4.190 4.231 26,173 -0.01(-0.24%)
Jan 13, 2003 4.133 4.241 4.109 4.241 38,892 +0.13(+3.23%)
Jan 10, 2003 4.180 4.182 4.025 4.109 32,777 -0.05(-1.23%)
Jan 09, 2003 4.315 4.327 4.152 4.160 69,468 -0.15(-3.55%)
Jan 08, 2003 4.401 4.415 4.313 4.313 49,899 -0.13(-2.85%)
Jan 07, 2003 4.446 4.497 4.385 4.440 83,655 +0.00(+0.05%)
Jan 06, 2003 4.295 4.438 4.211 4.438 48,432 +0.15(+3.38%)
Jan 03, 2003 4.293 4.374 4.262 4.293 33,266 +0.00(+0.10%)
Jan 02, 2003 4.156 4.293 4.156 4.288 20,302 +0.13(+3.10%)
Dec 31, 2002 4.211 4.235 4.149 4.160 39,381 -0.05(-1.21%)
Dec 30, 2002 4.188 4.272 4.149 4.211 44,518 +0.03(+0.73%)
Dec 27, 2002 4.231 4.262 4.180 4.180 33,755 -0.08(-1.97%)
Dec 26, 2002 4.172 4.293 4.170 4.264 28,619 +0.09(+2.20%)
Dec 24, 2002 4.170 4.190 4.088 4.172 52,101 +0.02(+0.49%)
Dec 23, 2002 4.170 4.186 4.060 4.152 108,605 -0.02(-0.44%)
Dec 20, 2002 4.385 4.385 4.170 4.170 84,389 -0.19(-4.45%)
Dec 19, 2002 4.272 4.395 4.272 4.364 44,763 +0.11(+2.64%)
Dec 18, 2002 4.333 4.333 4.252 4.252 38,648 -0.08(-1.89%)
Dec 17, 2002 4.562 4.562 4.288 4.333 63,598 -0.22(-4.93%)
Dec 16, 2002 4.425 4.569 4.425 4.558 29,108 +0.08(+1.83%)
Dec 13, 2002 4.577 4.620 4.477 4.477 54,547 -0.10(-2.23%)
Dec 12, 2002 4.548 4.620 4.528 4.579 62,374 +0.04(+0.90%)
Dec 11, 2002 4.446 4.620 4.446 4.538 92,217 +0.06(+1.37%)
Dec 10, 2002 4.415 4.597 4.415 4.477 103,958 +0.03(+0.78%)
Dec 09, 2002 4.472 4.493 4.391 4.442 44,518 -0.03(-0.78%)
Dec 06, 2002 4.248 4.517 4.248 4.477 46,475 +0.22(+5.09%)
Dec 05, 2002 4.305 4.350 4.260 4.260 21,280 -0.04(-1.00%)
Dec 04, 2002 4.323 4.354 4.303 4.303 32,288 -0.04(-0.85%)
Dec 03, 2002 4.391 4.395 4.333 4.340 22,259 -0.07(-1.62%)
Dec 02, 2002 4.323 4.503 4.309 4.411 48,432 +0.11(+2.52%)
Nov 29, 2002 4.415 4.415 4.244 4.303 70,447 -0.09(-2.00%)
Nov 27, 2002 4.293 4.391 4.211 4.391 72,403 +0.10(+2.29%)
Nov 26, 2002 4.483 4.483 4.233 4.293 61,396 -0.25(-5.53%)
Nov 25, 2002 4.554 4.569 4.344 4.544 76,073 +0.00(+0.09%)
Nov 22, 2002 4.656 4.693 4.532 4.540 34,000 -0.11(-2.29%)
Nov 21, 2002 4.673 4.681 4.585 4.646 30,331 -0.02(-0.53%)
Nov 20, 2002 4.554 4.671 4.554 4.671 34,245 +0.11(+2.51%)
Nov 19, 2002 4.579 4.589 4.497 4.556 52,835 -0.05(-1.02%)
Nov 18, 2002 4.620 4.630 4.579 4.603 43,540 -0.00(-0.09%)
Nov 15, 2002 4.630 4.640 4.603 4.607 33,511 -0.05(-1.05%)
Nov 14, 2002 4.599 4.671 4.599 4.656 40,849 +0.06(+1.24%)
Nov 13, 2002 4.620 4.640 4.599 4.599 65,065 -0.00(-0.09%)
Nov 12, 2002 4.632 4.661 4.603 4.603 19,079 -0.03(-0.57%)
Nov 11, 2002 4.671 4.671 4.630 4.630 51,123 -0.04(-0.88%)
Nov 08, 2002 4.620 4.679 4.616 4.671 61,151 +0.05(+1.11%)
Nov 07, 2002 4.636 4.636 4.597 4.620 38,403 -0.06(-1.31%)
Nov 06, 2002 4.517 4.681 4.509 4.681 43,784 +0.19(+4.23%)
Nov 05, 2002 4.487 4.526 4.487 4.491 47,209 +0.00(+0.09%)
Nov 04, 2002 4.405 4.538 4.405 4.487 41,583 -0.02(-0.45%)
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.