Skip to main content

Barnes Group (NY: B )

39.19 +0.77 (+2.00%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2004 5.433 5.443 5.349 5.419 110,073 -0.02(-0.45%)
Dec 30, 2004 5.345 5.454 5.337 5.443 103,224 +0.08(+1.45%)
Dec 29, 2004 5.370 5.417 5.353 5.366 82,677 -0.00(-0.04%)
Dec 28, 2004 5.313 5.388 5.309 5.368 155,081 +0.06(+1.19%)
Dec 27, 2004 5.294 5.337 5.268 5.304 200,822 +0.03(+0.66%)
Dec 23, 2004 5.325 5.376 5.270 5.270 179,786 -0.15(-2.72%)
Dec 22, 2004 5.623 5.623 5.233 5.417 665,088 -0.21(-3.67%)
Dec 21, 2004 5.693 5.734 5.564 5.623 157,038 -0.05(-0.83%)
Dec 20, 2004 5.658 5.734 5.656 5.670 72,159 +0.02(+0.43%)
Dec 17, 2004 5.654 5.672 5.607 5.646 145,786 +0.02(+0.29%)
Dec 16, 2004 5.672 5.672 5.611 5.629 72,159 -0.06(-1.11%)
Dec 15, 2004 5.713 5.723 5.683 5.693 146,520 -0.03(-0.57%)
Dec 14, 2004 5.621 5.754 5.621 5.725 240,204 +0.12(+2.19%)
Dec 13, 2004 5.478 5.603 5.478 5.603 208,650 +0.13(+2.43%)
Dec 10, 2004 5.468 5.519 5.407 5.470 120,591 +0.00(+0.04%)
Dec 09, 2004 5.417 5.484 5.372 5.468 172,203 +0.04(+0.79%)
Dec 08, 2004 5.366 5.497 5.366 5.425 222,837 +0.05(+0.99%)
Dec 07, 2004 5.339 5.396 5.331 5.372 346,119 +0.05(+0.88%)
Dec 06, 2004 5.372 5.374 5.294 5.325 255,125 -0.04(-0.72%)
Dec 03, 2004 5.443 5.452 5.353 5.364 142,117 -0.07(-1.32%)
Dec 02, 2004 5.535 5.535 5.351 5.435 366,177 -0.11(-2.06%)
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.