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

Barnes Group (NY: B )

38.13 -0.36 (-0.94%)
Streaming Delayed Price Updated: 10:29 AM EDT, Jun 3, 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 (%)
May 31, 2002 4.722 4.742 4.683 4.742 94,663 -0.14(-2.93%)
May 28, 2002 4.844 4.885 4.787 4.885 43,295 +0.04(+0.84%)
May 27, 2002 4.943 4.943 4.844 4.844 25,439 +0.00(+0.00%)
May 24, 2002 4.943 4.943 4.844 4.844 23,237 -0.10(-2.03%)
May 23, 2002 4.967 4.979 4.906 4.945 70,936 -0.03(-0.70%)
May 22, 2002 5.028 5.049 4.939 4.979 57,482 -0.04(-0.73%)
May 21, 2002 5.084 5.084 5.012 5.016 39,381 -0.07(-1.37%)
May 20, 2002 5.084 5.110 5.084 5.086 29,842 +0.00(+0.04%)
May 17, 2002 5.049 5.086 5.037 5.084 34,734 +0.00(+0.08%)
May 16, 2002 5.176 5.176 5.065 5.080 4,745,390 -0.12(-2.36%)
May 15, 2002 5.141 5.233 5.131 5.202 82,677 +0.09(+1.80%)
May 14, 2002 4.981 5.110 4.957 5.110 106,648 +0.13(+2.63%)
May 13, 2002 4.977 5.008 4.977 4.979 30,820 -0.01(-0.20%)
May 10, 2002 5.018 5.020 4.967 4.990 47,209 -0.04(-0.77%)
May 09, 2002 5.094 5.094 5.028 5.028 93,440 -0.06(-1.17%)
May 08, 2002 5.041 5.090 5.041 5.088 56,993 +0.05(+0.93%)
May 07, 2002 5.090 5.090 5.018 5.041 111,296 -0.08(-1.56%)
May 06, 2002 5.239 5.239 5.120 5.120 64,087 -0.12(-2.26%)
May 03, 2002 5.233 5.264 5.233 5.239 64,821 -0.01(-0.27%)
May 02, 2002 5.264 5.264 5.223 5.253 78,763 -0.01(-0.19%)
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.