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 (%)
Oct 29, 2004 5.376 5.396 5.261 5.315 114,476 -0.07(-1.33%)
Oct 28, 2004 5.306 5.386 5.261 5.386 108,361 +0.08(+1.50%)
Oct 27, 2004 5.280 5.403 5.196 5.306 219,413 +0.03(+0.50%)
Oct 26, 2004 5.233 5.296 5.178 5.280 120,836 +0.05(+0.90%)
Oct 25, 2004 5.172 5.304 5.161 5.233 108,361 +0.07(+1.39%)
Oct 22, 2004 5.202 5.247 5.151 5.161 121,814 -0.05(-0.98%)
Oct 21, 2004 5.147 5.217 5.122 5.212 229,197 +0.07(+1.27%)
Oct 20, 2004 5.174 5.184 5.069 5.147 213,542 -0.03(-0.51%)
Oct 19, 2004 5.360 5.376 5.172 5.174 327,285 -0.17(-3.25%)
Oct 18, 2004 5.405 5.621 5.268 5.347 495,086 -0.06(-1.02%)
Oct 15, 2004 5.331 5.505 5.329 5.403 144,073 +0.09(+1.65%)
Oct 14, 2004 5.398 5.417 5.315 5.315 154,836 -0.08(-1.55%)
Oct 13, 2004 5.564 5.580 5.366 5.398 178,074 -0.16(-2.90%)
Oct 12, 2004 5.617 5.631 5.527 5.560 99,310 -0.08(-1.41%)
Oct 11, 2004 5.578 5.640 5.537 5.640 76,073 +0.06(+1.10%)
Oct 08, 2004 5.652 5.703 5.578 5.578 68,734 -0.08(-1.48%)
Oct 07, 2004 5.817 5.817 5.662 5.662 85,123 -0.16(-2.67%)
Oct 06, 2004 5.703 5.817 5.693 5.817 154,836 +0.11(+1.90%)
Oct 05, 2004 5.723 5.723 5.591 5.709 101,756 -0.00(-0.07%)
Oct 04, 2004 5.687 5.748 5.678 5.713 122,059 +0.03(+0.54%)
Oct 01, 2004 5.646 5.738 5.644 5.683 170,491 +0.07(+1.20%)
Sep 30, 2004 5.623 5.683 5.611 5.615 107,138 +0.04(+0.77%)
Sep 29, 2004 5.462 5.601 5.447 5.572 155,081 +0.14(+2.52%)
Sep 28, 2004 5.421 5.480 5.421 5.435 157,527 -0.02(-0.37%)
Sep 27, 2004 5.511 5.511 5.417 5.456 180,765 -0.06(-1.00%)
Sep 24, 2004 5.411 5.566 5.388 5.511 80,965 +0.09(+1.66%)
Sep 23, 2004 5.386 5.447 5.386 5.421 197,153 +0.03(+0.53%)
Sep 22, 2004 5.537 5.537 5.356 5.392 144,073 -0.15(-2.73%)
Sep 21, 2004 5.478 5.584 5.478 5.544 167,556 +0.08(+1.42%)
Sep 20, 2004 5.550 5.550 5.454 5.466 155,570 -0.10(-1.80%)
Sep 17, 2004 5.499 5.580 5.435 5.566 342,450 +0.05(+0.93%)
Sep 16, 2004 5.519 5.576 5.484 5.515 73,626 +0.01(+0.15%)
Sep 15, 2004 5.519 5.519 5.474 5.507 60,907 +0.00(+0.07%)
Sep 14, 2004 5.556 5.584 5.501 5.503 84,145 -0.07(-1.17%)
Sep 13, 2004 5.627 5.658 5.562 5.568 93,440 -0.05(-0.87%)
Sep 10, 2004 5.570 5.642 5.525 5.617 79,497 +0.04(+0.70%)
Sep 09, 2004 5.458 5.593 5.458 5.578 123,037 +0.13(+2.44%)
Sep 08, 2004 5.468 5.505 5.441 5.445 112,519 -0.01(-0.15%)
Sep 07, 2004 5.433 5.488 5.433 5.454 161,441 +0.04(+0.68%)
Sep 03, 2004 5.433 5.488 5.413 5.417 144,073 -0.01(-0.11%)
Sep 02, 2004 5.294 5.423 5.292 5.423 101,756 +0.09(+1.65%)
Sep 01, 2004 5.284 5.360 5.284 5.335 100,533 +0.02(+0.46%)
Aug 31, 2004 5.366 5.407 5.290 5.311 150,678 -0.06(-1.03%)
Aug 30, 2004 5.417 5.427 5.366 5.366 66,288 -0.06(-1.17%)
Aug 27, 2004 5.394 5.439 5.341 5.429 123,282 -0.01(-0.11%)
Aug 26, 2004 5.458 5.460 5.413 5.435 133,066 -0.03(-0.64%)
Aug 25, 2004 5.368 5.470 5.321 5.470 110,807 +0.10(+1.90%)
Aug 24, 2004 5.356 5.435 5.345 5.368 117,900 +0.01(+0.23%)
Aug 23, 2004 5.386 5.437 5.319 5.356 89,526 -0.02(-0.30%)
Aug 20, 2004 5.356 5.407 5.351 5.372 67,022 +0.01(+0.15%)
Aug 19, 2004 5.376 5.411 5.353 5.364 89,037 -0.02(-0.46%)
Aug 18, 2004 5.239 5.400 5.229 5.388 76,317 +0.17(+3.17%)
Aug 17, 2004 5.266 5.325 5.212 5.223 129,152 -0.03(-0.58%)
Aug 16, 2004 5.059 5.333 5.059 5.253 94,173 +0.18(+3.63%)
Aug 13, 2004 5.161 5.192 5.049 5.069 84,878 -0.08(-1.55%)
Aug 12, 2004 5.212 5.243 5.149 5.149 103,958 -0.06(-1.22%)
Aug 11, 2004 5.151 5.253 5.145 5.212 112,519 +0.05(+0.99%)
Aug 10, 2004 5.110 5.239 5.110 5.161 100,044 +0.06(+1.24%)
Aug 09, 2004 5.069 5.122 5.069 5.098 89,771 +0.07(+1.38%)
Aug 06, 2004 5.233 5.253 5.028 5.028 121,570 -0.22(-4.24%)
Aug 05, 2004 5.323 5.356 5.223 5.251 159,728 -0.07(-1.34%)
Aug 04, 2004 5.294 5.360 5.243 5.323 112,030 +0.01(+0.15%)
Aug 03, 2004 5.202 5.374 5.192 5.315 172,937 +0.10(+1.96%)
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.