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 (%)
Oct 31, 2002 4.456 4.497 4.327 4.354 55,772 -0.08(-1.84%)
Oct 30, 2002 4.425 4.438 4.374 4.436 611,538 +0.01(+0.23%)
Oct 29, 2002 4.352 4.425 4.313 4.425 58,463 +0.07(+1.64%)
Oct 28, 2002 4.333 4.358 4.333 4.354 47,455 +0.04(+0.85%)
Oct 25, 2002 4.231 4.317 4.231 4.317 108,364 +0.07(+1.54%)
Oct 24, 2002 4.231 4.391 4.186 4.252 88,550 +0.02(+0.48%)
Oct 23, 2002 4.149 4.231 4.117 4.231 58,952 +0.09(+2.22%)
Oct 22, 2002 4.064 4.139 4.064 4.139 56,750 +0.02(+0.60%)
Oct 21, 2002 3.914 4.115 3.880 4.115 57,240 +0.21(+5.39%)
Oct 18, 2002 3.945 4.023 3.904 3.904 61,153 -0.04(-1.04%)
Oct 17, 2002 3.986 4.006 3.902 3.945 35,469 +0.03(+0.78%)
Oct 16, 2002 4.098 4.098 3.888 3.914 52,592 -0.17(-4.20%)
Oct 15, 2002 3.863 4.119 3.863 4.086 80,723 +0.22(+5.77%)
Oct 14, 2002 3.802 3.902 3.796 3.863 39,627 +0.05(+1.34%)
Oct 11, 2002 3.822 3.853 3.761 3.812 152,150 +0.18(+5.07%)
Oct 10, 2002 3.577 3.649 3.536 3.628 63,110 +0.05(+1.43%)
Oct 09, 2002 3.792 3.792 3.577 3.577 33,267 -0.22(-5.91%)
Oct 08, 2002 3.726 3.812 3.722 3.802 68,981 +0.08(+2.20%)
Oct 07, 2002 3.853 3.884 3.720 3.720 40,361 -0.16(-4.21%)
Oct 04, 2002 4.037 4.068 3.808 3.884 61,887 -0.13(-3.31%)
Oct 03, 2002 4.108 4.170 4.017 4.017 42,807 -0.11(-2.72%)
Oct 02, 2002 4.119 4.170 4.084 4.129 73,140 -0.02(-0.49%)
Oct 01, 2002 4.098 4.149 4.029 4.149 112,278 +0.04(+1.05%)
Sep 30, 2002 4.027 4.108 4.006 4.106 87,083 +0.10(+2.40%)
Sep 27, 2002 4.037 4.037 3.986 4.010 44,764 -0.03(-0.66%)
Sep 26, 2002 3.976 4.037 3.976 4.037 53,326 +0.08(+2.07%)
Sep 25, 2002 3.888 3.955 3.833 3.955 51,613 +0.09(+2.27%)
Sep 24, 2002 3.884 3.925 3.853 3.867 43,541 +0.00(+0.11%)
Sep 23, 2002 3.775 3.863 3.751 3.863 64,578 +0.09(+2.44%)
Sep 20, 2002 3.925 3.925 3.765 3.771 5,454,925 -0.11(-2.89%)
Sep 19, 2002 4.031 4.055 3.884 3.884 122,307 -0.14(-3.55%)
Sep 18, 2002 4.047 4.088 4.027 4.027 110,566 +0.00(+0.00%)
Sep 17, 2002 4.045 4.053 3.978 4.027 20,058 +0.00(+0.00%)
Sep 16, 2002 4.080 4.088 4.027 4.027 55,038 -0.04(-1.05%)
Sep 13, 2002 4.098 4.098 4.051 4.070 24,950 -0.00(-0.10%)
Sep 12, 2002 4.098 4.121 4.061 4.074 15,410 -0.03(-0.85%)
Sep 11, 2002 4.078 4.119 4.057 4.108 16,389 +0.04(+1.01%)
Sep 10, 2002 4.057 4.088 4.006 4.068 76,809 +0.03(+0.66%)
Sep 09, 2002 4.104 4.104 4.029 4.041 34,980 -0.05(-1.15%)
Sep 06, 2002 4.057 4.098 4.057 4.088 2,201,539 +0.04(+1.01%)
Sep 05, 2002 4.190 4.190 4.047 4.047 37,915 -0.12(-2.94%)
Sep 04, 2002 3.988 4.180 3.984 4.170 32,044 +0.20(+5.10%)
Sep 03, 2002 4.068 4.068 3.965 3.967 40,850 -0.12(-2.95%)
Aug 30, 2002 4.108 4.155 4.088 4.088 77,787 -0.02(-0.55%)
Aug 29, 2002 4.147 4.147 4.090 4.111 27,152 -0.05(-1.18%)
Aug 28, 2002 4.344 4.344 4.160 4.160 65,556 -0.21(-4.86%)
Aug 27, 2002 4.313 4.476 4.309 4.372 57,484 +0.06(+1.47%)
Aug 26, 2002 4.200 4.311 4.190 4.309 49,901 +0.08(+1.84%)
Aug 23, 2002 4.149 4.331 4.129 4.231 102,249 +0.06(+1.47%)
Aug 22, 2002 4.149 4.203 4.149 4.170 36,692 +0.02(+0.49%)
Aug 21, 2002 8.176 4.149 4.088 4.149 97,846 +0.06(+1.50%)
Aug 20, 2002 4.170 4.190 4.068 4.088 63,110 -0.01(-0.20%)
Aug 16, 2002 4.129 4.129 4.084 4.096 71,916 +0.00(+0.10%)
Aug 15, 2002 4.129 4.133 4.061 4.092 129,401 -0.02(-0.40%)
Aug 14, 2002 4.088 4.149 4.027 4.108 49,901 +0.04(+0.95%)
Aug 13, 2002 4.149 4.149 4.070 4.070 39,872 -0.06(-1.44%)
Aug 12, 2002 4.160 4.160 4.106 4.129 14,187 +0.09(+2.12%)
Aug 07, 2002 3.996 4.057 3.978 4.043 42,073 +0.06(+1.54%)
Aug 06, 2002 3.873 3.982 3.873 3.982 51,613 +0.12(+3.18%)
Aug 05, 2002 3.955 3.988 3.853 3.859 28,375 -0.11(-2.68%)
Aug 02, 2002 4.068 4.068 3.884 3.965 76,075 -0.09(-2.17%)
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.