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

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 5.145 5.233 5.139 5.182 106,710 +0.02(+0.32%)
Aug 28, 2003 5.184 5.184 5.120 5.166 141,549 +0.00(+0.04%)
Aug 27, 2003 5.244 5.246 5.131 5.164 125,469 -0.12(-2.29%)
Aug 26, 2003 5.151 5.305 5.084 5.285 188,326 +0.11(+2.18%)
Aug 25, 2003 5.108 5.174 5.079 5.172 76,012 +0.08(+1.65%)
Aug 22, 2003 5.038 5.133 5.032 5.088 267,262 +0.05(+1.06%)
Aug 21, 2003 5.049 5.063 5.032 5.034 255,812 -0.02(-0.45%)
Aug 20, 2003 5.069 5.079 5.030 5.057 134,484 -0.02(-0.44%)
Aug 19, 2003 5.086 5.090 5.038 5.079 169,079 +0.00(+0.08%)
Aug 18, 2003 4.981 5.084 4.981 5.075 159,821 +0.11(+2.32%)
Aug 15, 2003 4.956 4.987 4.932 4.960 149,832 +0.00(+0.08%)
Aug 14, 2003 4.956 4.956 4.928 4.956 170,054 +0.00(+0.00%)
Aug 13, 2003 4.919 4.977 4.905 4.956 199,046 +0.01(+0.29%)
Aug 12, 2003 4.884 4.971 4.884 4.942 94,041 +0.04(+0.75%)
Aug 11, 2003 4.876 4.952 4.876 4.905 114,993 +0.04(+0.80%)
Aug 08, 2003 4.843 4.889 4.823 4.866 121,328 +0.01(+0.25%)
Aug 07, 2003 4.884 4.907 4.823 4.854 90,386 -0.03(-0.63%)
Aug 06, 2003 4.946 4.946 4.833 4.884 97,208 -0.05(-0.96%)
Aug 05, 2003 4.977 5.073 4.925 4.932 249,721 -0.06(-1.11%)
Aug 04, 2003 5.014 5.079 4.987 4.987 122,546 -0.02(-0.49%)
Aug 01, 2003 5.038 5.059 4.964 5.012 173,464 -0.04(-0.77%)
Jul 31, 2003 5.086 5.086 4.967 5.051 159,821 -0.02(-0.36%)
Jul 30, 2003 4.989 5.088 4.936 5.069 401,015 +0.08(+1.65%)
Jul 29, 2003 5.028 5.102 4.987 4.987 208,547 -0.06(-1.22%)
Jul 28, 2003 4.889 5.057 4.889 5.049 211,715 +0.17(+3.45%)
Jul 25, 2003 4.802 4.903 4.786 4.880 128,149 +0.10(+2.06%)
Jul 24, 2003 4.946 4.950 4.782 4.782 126,444 -0.16(-3.32%)
Jul 23, 2003 4.806 4.946 4.796 4.946 204,162 +0.13(+2.77%)
Jul 22, 2003 4.813 4.837 4.776 4.813 258,979 +0.02(+0.47%)
Jul 21, 2003 4.802 4.841 4.765 4.790 124,982 -0.01(-0.26%)
Jul 18, 2003 4.757 4.833 4.708 4.802 294,549 -0.04(-0.76%)
Jul 17, 2003 4.813 4.876 4.784 4.839 228,038 +0.05(+1.11%)
Jul 16, 2003 4.798 4.843 4.761 4.786 219,511 +0.00(+0.09%)
Jul 15, 2003 4.928 4.956 4.720 4.782 296,011 -0.10(-2.10%)
Jul 14, 2003 4.733 4.884 4.733 4.884 197,097 +0.16(+3.39%)
Jul 11, 2003 4.683 4.731 4.659 4.724 110,121 +0.09(+1.99%)
Jul 10, 2003 4.675 4.700 4.618 4.632 64,318 -0.04(-0.92%)
Jul 09, 2003 4.724 4.724 4.665 4.675 109,633 -0.06(-1.21%)
Jul 08, 2003 4.638 4.751 4.638 4.733 142,767 +0.08(+1.72%)
Jul 07, 2003 4.607 4.718 4.579 4.653 185,890 +0.06(+1.34%)
Jul 03, 2003 4.577 4.616 4.546 4.591 100,375 -0.01(-0.13%)
Jul 02, 2003 4.536 4.618 4.499 4.597 167,130 +0.09(+2.05%)
Jul 01, 2003 4.466 4.531 4.456 4.505 110,121 +0.04(+0.87%)
Jun 30, 2003 4.453 4.515 4.427 4.466 179,555 -0.01(-0.18%)
Jun 27, 2003 4.421 4.529 4.421 4.474 126,200 +0.06(+1.40%)
Jun 26, 2003 4.414 4.441 4.384 4.412 157,385 -0.01(-0.19%)
Jun 25, 2003 4.394 4.421 4.380 4.421 269,211 +0.03(+0.65%)
Jun 24, 2003 4.371 4.414 4.361 4.392 100,375 +0.03(+0.71%)
Jun 23, 2003 4.421 4.427 4.355 4.361 150,076 -0.08(-1.80%)
Jun 20, 2003 4.392 4.441 4.392 4.441 115,724 +0.07(+1.50%)
Jun 19, 2003 4.402 4.423 4.371 4.375 101,593 -0.04(-0.93%)
Jun 18, 2003 4.359 4.458 4.310 4.417 241,437 +0.07(+1.70%)
Jun 17, 2003 4.392 4.392 4.310 4.343 80,154 -0.03(-0.66%)
Jun 16, 2003 4.310 4.371 4.293 4.371 193,442 +0.06(+1.43%)
Jun 13, 2003 4.341 4.349 4.293 4.310 152,269 -0.02(-0.52%)
Jun 12, 2003 4.248 4.341 4.228 4.332 240,463 +0.08(+1.88%)
Jun 11, 2003 4.123 4.252 4.105 4.252 244,361 +0.13(+3.14%)
Jun 10, 2003 4.094 4.166 4.094 4.123 195,391 +0.06(+1.57%)
Jun 09, 2003 4.146 4.146 4.059 4.059 169,323 -0.09(-2.18%)
Jun 06, 2003 4.164 4.185 4.105 4.150 112,070 +0.03(+0.70%)
Jun 05, 2003 4.125 4.162 4.103 4.121 109,146 -0.03(-0.84%)
Jun 04, 2003 4.074 4.205 4.055 4.156 311,847 +0.10(+2.53%)
Jun 03, 2003 4.022 4.135 4.002 4.053 354,238 +0.06(+1.39%)
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.