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

Barnes Group (NY: B )

38.21 -0.28 (-0.73%)
Streaming Delayed Price Updated: 10:14 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 (%)
Jun 28, 2002 4.517 4.681 4.419 4.681 362,030 +0.16(+3.62%)
Jun 27, 2002 4.415 4.538 4.329 4.517 121,329 +0.08(+1.84%)
Jun 26, 2002 4.344 4.456 4.292 4.436 102,983 +0.12(+2.70%)
Jun 25, 2002 4.378 4.391 4.292 4.319 68,736 -0.07(-1.49%)
Jun 21, 2002 4.344 4.384 4.297 4.384 155,820 +0.09(+2.14%)
Jun 20, 2002 4.319 4.374 4.292 4.292 67,513 -0.03(-0.62%)
Jun 19, 2002 4.440 4.530 4.317 4.319 75,096 -0.10(-2.18%)
Jun 18, 2002 4.395 4.450 4.374 4.415 46,721 +0.00(+0.00%)
Jun 17, 2002 4.436 4.493 4.350 4.415 122,063 -0.06(-1.37%)
Jun 14, 2002 4.415 4.517 4.395 4.476 69,715 +0.07(+1.62%)
Jun 12, 2002 4.417 4.419 4.354 4.405 62,866 -0.01(-0.23%)
Jun 11, 2002 4.517 4.517 4.415 4.415 113,746 -0.07(-1.59%)
Jun 10, 2002 4.436 4.528 4.415 4.487 102,983 +0.02(+0.50%)
Jun 07, 2002 4.423 4.466 4.415 4.464 562,615 +0.05(+1.11%)
Jun 06, 2002 4.620 4.620 4.415 4.415 41,829 -0.19(-4.21%)
Jun 05, 2002 4.609 4.609 4.568 4.609 38,160 -0.13(-2.80%)
May 31, 2002 4.722 4.742 4.683 4.742 94,666 -0.14(-2.93%)
May 28, 2002 4.844 4.885 4.787 4.885 43,296 +0.04(+0.84%)
May 27, 2002 4.942 4.942 4.844 4.844 25,440 +0.00(+0.00%)
May 24, 2002 4.942 4.942 4.844 4.844 23,238 -0.10(-2.03%)
May 23, 2002 4.967 4.979 4.906 4.944 70,938 -0.03(-0.70%)
May 22, 2002 5.028 5.049 4.938 4.979 57,484 -0.04(-0.73%)
May 21, 2002 5.083 5.083 5.012 5.016 39,383 -0.07(-1.37%)
May 20, 2002 5.083 5.110 5.083 5.086 29,843 +0.00(+0.04%)
May 17, 2002 5.049 5.086 5.036 5.083 34,735 +0.00(+0.08%)
May 16, 2002 5.175 5.175 5.065 5.079 4,745,540 -0.12(-2.36%)
May 15, 2002 5.141 5.233 5.130 5.202 82,680 +0.09(+1.80%)
May 14, 2002 4.981 5.110 4.957 5.110 106,652 +0.13(+2.63%)
May 13, 2002 4.977 5.008 4.977 4.979 30,821 -0.01(-0.20%)
May 10, 2002 5.018 5.020 4.967 4.989 47,210 -0.04(-0.77%)
May 09, 2002 5.094 5.094 5.028 5.028 93,443 -0.06(-1.17%)
May 08, 2002 5.041 5.090 5.041 5.088 56,995 +0.05(+0.93%)
May 07, 2002 5.090 5.090 5.018 5.041 111,300 -0.08(-1.56%)
May 06, 2002 5.239 5.239 5.120 5.120 64,089 -0.12(-2.26%)
May 03, 2002 5.233 5.263 5.233 5.239 64,823 -0.01(-0.27%)
May 02, 2002 5.263 5.263 5.222 5.253 78,766 -0.01(-0.19%)
May 01, 2002 5.257 5.263 5.163 5.263 78,032 +0.01(+0.12%)
Apr 30, 2002 5.161 5.257 5.108 5.257 191,533 +0.19(+3.71%)
Apr 29, 2002 4.985 5.069 4.985 5.069 37,670 +0.06(+1.27%)
Apr 26, 2002 5.008 5.032 4.967 5.006 35,224 -0.02(-0.45%)
Apr 25, 2002 5.049 5.126 5.028 5.028 33,023 -0.03(-0.65%)
Apr 24, 2002 5.059 5.102 5.012 5.061 28,864 +0.01(+0.28%)
Apr 23, 2002 5.022 5.049 4.942 5.047 38,160 +0.02(+0.49%)
Apr 22, 2002 5.104 5.108 5.006 5.022 46,232 -0.08(-1.64%)
Apr 19, 2002 5.110 5.110 5.094 5.106 97,846 +0.00(+0.00%)
Apr 18, 2002 5.253 5.255 5.059 5.106 99,313 -0.14(-2.69%)
Apr 17, 2002 5.259 5.263 5.233 5.247 42,563 -0.02(-0.31%)
Apr 16, 2002 5.212 5.263 5.210 5.263 44,764 +0.08(+1.54%)
Apr 15, 2002 5.243 5.263 5.163 5.184 50,146 -0.09(-1.71%)
Apr 12, 2002 5.233 5.274 5.130 5.274 104,940 +0.02(+0.39%)
Apr 11, 2002 5.243 5.263 5.235 5.253 513,692 +0.06(+1.18%)
Apr 10, 2002 5.139 5.255 5.139 5.192 244,615 +0.07(+1.28%)
Apr 09, 2002 5.100 5.128 5.079 5.126 611,538 +0.03(+0.52%)
Apr 08, 2002 4.987 5.100 4.910 5.100 43,052 +0.11(+2.25%)
Apr 05, 2002 4.959 4.987 4.947 4.987 31,555 +0.03(+0.58%)
Apr 04, 2002 4.967 4.969 4.926 4.959 30,576 -0.03(-0.53%)
Apr 03, 2002 5.028 5.028 4.985 4.985 30,576 -0.05(-1.01%)
Apr 02, 2002 4.967 5.049 4.951 5.036 39,627 +0.03(+0.57%)
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.