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

Barnes Group (NY: B )

37.15 -0.78 (-2.06%)
Official Closing Price Updated: 6:30 PM EDT, Jun 7, 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 (%)
Aug 29, 2003 5.125 5.212 5.118 5.161 107,138 +0.02(+0.32%)
Aug 28, 2003 5.163 5.163 5.100 5.145 142,117 +0.00(+0.04%)
Aug 27, 2003 5.223 5.225 5.110 5.143 125,972 -0.12(-2.29%)
Aug 26, 2003 5.131 5.284 5.063 5.264 189,081 +0.11(+2.18%)
Aug 25, 2003 5.088 5.153 5.059 5.151 76,317 +0.08(+1.65%)
Aug 22, 2003 5.018 5.112 5.012 5.067 268,334 +0.05(+1.06%)
Aug 21, 2003 5.028 5.043 5.012 5.014 256,838 -0.02(-0.45%)
Aug 20, 2003 5.049 5.059 5.010 5.037 135,023 -0.02(-0.44%)
Aug 19, 2003 5.065 5.069 5.018 5.059 169,757 +0.00(+0.08%)
Aug 18, 2003 4.961 5.063 4.961 5.055 160,462 +0.11(+2.32%)
Aug 15, 2003 4.936 4.967 4.912 4.941 150,433 +0.00(+0.08%)
Aug 14, 2003 4.936 4.936 4.908 4.936 170,736 +0.00(+0.00%)
Aug 13, 2003 4.900 4.957 4.885 4.936 199,844 +0.01(+0.29%)
Aug 12, 2003 4.865 4.951 4.865 4.922 94,418 +0.04(+0.75%)
Aug 11, 2003 4.857 4.932 4.857 4.885 115,454 +0.04(+0.80%)
Aug 08, 2003 4.824 4.869 4.804 4.847 121,814 +0.01(+0.25%)
Aug 07, 2003 4.865 4.887 4.804 4.834 90,749 -0.03(-0.63%)
Aug 06, 2003 4.926 4.926 4.814 4.865 97,598 -0.05(-0.96%)
Aug 05, 2003 4.957 5.053 4.906 4.912 250,722 -0.06(-1.11%)
Aug 04, 2003 4.994 5.059 4.967 4.967 123,037 -0.02(-0.49%)
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.