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

Barnes Group (NY: B )

38.49 UNCHANGED
Streaming Delayed 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 (%)
May 30, 2003 3.990 3.996 3.937 3.949 261,738 -0.03(-0.87%)
May 29, 2003 3.992 3.992 3.957 3.984 267,853 +0.01(+0.21%)
May 28, 2003 4.027 4.027 3.925 3.976 254,644 -0.06(-1.47%)
May 27, 2003 3.961 4.072 3.961 4.035 504,641 +0.07(+1.81%)
May 23, 2003 3.945 3.994 3.925 3.963 432,480 +0.00(+0.10%)
May 22, 2003 3.986 4.027 3.904 3.959 4,627,635 -0.29(-6.83%)
May 21, 2003 4.233 4.274 4.200 4.250 211,837 +0.04(+0.87%)
May 20, 2003 4.243 4.252 4.182 4.213 45,743 +0.00(+0.10%)
May 19, 2003 4.313 4.348 4.200 4.209 73,384 -0.05(-1.25%)
May 16, 2003 4.436 4.444 4.262 4.262 114,724 -0.20(-4.58%)
May 15, 2003 4.374 4.507 4.374 4.466 68,736 +0.11(+2.53%)
May 14, 2003 4.382 4.393 4.356 4.356 63,110 -0.01(-0.19%)
May 13, 2003 4.415 4.419 4.360 4.364 93,687 -0.06(-1.34%)
May 12, 2003 4.376 4.446 4.337 4.423 51,613 +0.05(+1.12%)
May 09, 2003 4.262 4.456 4.262 4.374 67,758 +0.13(+2.98%)
May 08, 2003 4.303 4.303 4.225 4.247 95,155 -0.07(-1.61%)
May 07, 2003 4.344 4.380 4.315 4.317 51,369 -0.05(-1.08%)
May 06, 2003 4.358 4.407 4.339 4.364 87,816 +0.01(+0.19%)
May 05, 2003 4.344 4.405 4.344 4.356 84,636 -0.01(-0.19%)
May 02, 2003 4.272 4.386 4.272 4.364 55,772 +0.10(+2.40%)
May 01, 2003 4.286 4.286 4.211 4.262 62,132 -0.04(-0.90%)
Apr 30, 2003 4.190 4.321 4.190 4.301 40,361 +0.10(+2.28%)
Apr 29, 2003 4.180 4.247 4.180 4.205 32,044 +0.03(+0.83%)
Apr 28, 2003 4.084 4.170 4.078 4.170 84,881 +0.10(+2.51%)
Apr 25, 2003 4.160 4.211 4.066 4.068 63,600 -0.07(-1.73%)
Apr 24, 2003 4.262 4.262 4.139 4.139 72,406 -0.13(-3.11%)
Apr 23, 2003 4.374 4.374 4.272 4.272 42,073 -0.08(-1.79%)
Apr 22, 2003 4.384 4.403 4.350 4.350 59,930 -0.04(-1.02%)
Apr 21, 2003 4.252 4.395 4.231 4.395 77,053 +0.14(+3.37%)
Apr 17, 2003 4.252 4.252 4.231 4.252 43,541 +0.01(+0.19%)
Apr 16, 2003 4.268 4.268 4.225 4.243 32,778 -0.02(-0.53%)
Apr 15, 2003 4.221 4.266 4.192 4.266 88,795 +0.01(+0.34%)
Apr 14, 2003 4.237 4.252 4.231 4.252 35,958 +0.01(+0.34%)
Apr 11, 2003 4.252 4.252 4.213 4.237 60,175 -0.01(-0.34%)
Apr 10, 2003 4.231 4.307 4.231 4.252 19,569 +0.00(+0.05%)
Apr 09, 2003 4.272 4.292 4.217 4.250 59,686 -0.06(-1.28%)
Apr 08, 2003 4.288 4.305 4.241 4.305 79,989 +0.01(+0.33%)
Apr 07, 2003 4.292 4.292 4.276 4.290 54,304 +0.03(+0.77%)
Apr 04, 2003 4.346 4.348 4.250 4.258 41,340 -0.09(-2.02%)
Apr 03, 2003 4.436 4.436 4.327 4.346 103,716 -0.09(-1.98%)
Apr 02, 2003 4.354 4.438 4.313 4.433 208,657 +0.11(+2.55%)
Apr 01, 2003 4.299 4.346 4.297 4.323 30,332 -0.00(-0.05%)
Mar 31, 2003 4.323 4.374 4.292 4.325 88,550 -0.02(-0.47%)
Mar 28, 2003 4.292 4.352 4.233 4.346 48,678 +0.06(+1.48%)
Mar 27, 2003 4.252 4.292 4.235 4.282 16,878 +0.01(+0.34%)
Mar 26, 2003 4.407 4.407 4.268 4.268 37,181 -0.14(-3.11%)
Mar 25, 2003 4.397 4.454 4.380 4.405 29,109 +0.01(+0.33%)
Mar 24, 2003 4.476 4.478 4.391 4.391 33,756 -0.12(-2.67%)
Mar 21, 2003 4.405 4.532 4.374 4.511 64,333 +0.11(+2.41%)
Mar 20, 2003 4.190 4.442 4.158 4.405 35,713 +0.17(+3.91%)
Mar 19, 2003 4.282 4.303 4.184 4.239 57,484 -0.06(-1.33%)
Mar 18, 2003 4.313 4.323 4.190 4.297 57,973 -0.06(-1.36%)
Mar 17, 2003 4.319 4.446 4.313 4.356 101,515 +0.04(+0.85%)
Mar 14, 2003 4.262 4.321 4.262 4.319 19,813 +0.07(+1.73%)
Mar 13, 2003 4.200 4.247 4.108 4.245 41,584 +0.06(+1.32%)
Mar 12, 2003 4.315 4.315 4.166 4.190 63,355 -0.07(-1.73%)
Mar 11, 2003 4.123 4.333 4.123 4.264 103,961 +0.15(+3.52%)
Mar 10, 2003 4.051 4.141 4.051 4.119 66,046 +0.02(+0.40%)
Mar 07, 2003 3.925 4.108 3.925 4.102 63,600 +0.14(+3.61%)
Mar 06, 2003 3.886 3.984 3.884 3.959 62,376 +0.12(+3.25%)
Mar 05, 2003 3.929 3.929 3.802 3.835 53,326 -0.08(-2.04%)
Mar 04, 2003 3.955 3.970 3.884 3.914 22,993 -0.06(-1.44%)
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.