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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing 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 (%)
Mar 29, 2002 5.120 5.184 5.008 5.008 73,137 +0.00(+0.00%)
Mar 28, 2002 5.120 5.184 5.008 5.008 73,137 -0.14(-2.66%)
Mar 27, 2002 5.100 5.145 5.090 5.145 56,259 +0.02(+0.48%)
Mar 26, 2002 5.008 5.120 5.008 5.120 94,173 -0.03(-0.60%)
Mar 25, 2002 5.202 5.206 5.106 5.151 32,043 -0.03(-0.51%)
Mar 22, 2002 5.231 5.255 5.174 5.178 31,554 -0.05(-1.02%)
Mar 21, 2002 5.192 5.231 5.172 5.231 48,921 +0.06(+1.15%)
Mar 20, 2002 5.313 5.323 5.159 5.172 52,346 -0.15(-2.80%)
Mar 19, 2002 5.345 5.345 5.292 5.321 37,669 -0.07(-1.21%)
Mar 18, 2002 5.249 5.468 5.249 5.386 114,965 +0.16(+3.01%)
Mar 15, 2002 5.069 5.229 5.063 5.229 44,518 +0.09(+1.71%)
Mar 14, 2002 5.092 5.141 5.080 5.141 12,230 +0.02(+0.48%)
Mar 13, 2002 5.192 5.212 5.116 5.116 45,252 -0.10(-2.00%)
Mar 12, 2002 5.141 5.274 5.141 5.221 139,426 -0.05(-1.01%)
Mar 11, 2002 5.141 5.274 5.110 5.274 44,029 +0.13(+2.58%)
Mar 08, 2002 5.069 5.141 5.069 5.141 18,345 +0.05(+1.00%)
Mar 07, 2002 4.990 5.090 4.990 5.090 146,764 +0.08(+1.63%)
Mar 06, 2002 4.957 5.049 4.885 5.008 87,324 +0.02(+0.37%)
Mar 05, 2002 4.947 5.039 4.916 4.990 26,662 +0.02(+0.45%)
Mar 04, 2002 4.804 4.967 4.804 4.967 28,619 +0.14(+2.97%)
Mar 01, 2002 4.773 4.824 4.722 4.824 30,086 +0.08(+1.72%)
Feb 28, 2002 4.675 4.742 4.675 4.742 39,381 +0.06(+1.18%)
Feb 27, 2002 4.609 4.687 4.609 4.687 16,633 +0.02(+0.35%)
Feb 26, 2002 4.620 4.681 4.620 4.671 16,633 +0.03(+0.66%)
Feb 25, 2002 4.742 4.742 4.640 4.640 15,654 -0.08(-1.73%)
Feb 22, 2002 4.579 4.722 4.558 4.722 26,906 +0.14(+3.13%)
Feb 21, 2002 4.691 4.691 4.579 4.579 22,993 -0.10(-2.18%)
Feb 20, 2002 4.640 4.701 4.599 4.681 31,309 +0.02(+0.44%)
Feb 19, 2002 4.681 4.722 4.650 4.661 30,331 -0.03(-0.65%)
Feb 18, 2002 4.589 4.697 4.573 4.691 33,022 +0.00(+0.00%)
Feb 15, 2002 4.589 4.697 4.573 4.691 33,022 +0.10(+2.23%)
Feb 14, 2002 4.661 4.679 4.589 4.589 29,352 -0.06(-1.32%)
Feb 13, 2002 4.579 4.650 4.560 4.650 37,669 +0.09(+2.02%)
Feb 12, 2002 4.569 4.626 4.538 4.558 10,273 +0.01(+0.22%)
Feb 11, 2002 4.456 4.573 4.436 4.548 22,748 +0.11(+2.58%)
Feb 08, 2002 4.436 4.450 4.364 4.434 70,447 +0.02(+0.42%)
Feb 07, 2002 4.538 4.538 4.415 4.415 53,324 -0.13(-2.92%)
Feb 06, 2002 4.681 4.681 4.548 4.548 40,604 -0.15(-3.26%)
Feb 05, 2002 4.681 4.763 4.671 4.701 18,834 +0.02(+0.44%)
Feb 04, 2002 4.691 4.804 4.650 4.681 34,978 -0.03(-0.65%)
Feb 01, 2002 4.916 4.916 4.712 4.712 35,957 -0.21(-4.36%)
Jan 31, 2002 4.753 4.926 4.722 4.926 43,540 +0.19(+4.10%)
Jan 30, 2002 4.579 4.957 4.558 4.732 184,434 +0.17(+3.81%)
Jan 29, 2002 4.548 4.620 4.507 4.558 34,734 +0.03(+0.68%)
Jan 28, 2002 4.701 4.701 4.528 4.528 37,669 -0.17(-3.70%)
Jan 25, 2002 4.683 4.742 4.640 4.701 52,346 -0.00(-0.04%)
Jan 24, 2002 4.618 4.738 4.618 4.703 11,741 +0.08(+1.81%)
Jan 23, 2002 4.425 4.661 4.395 4.620 53,324 +0.20(+4.63%)
Jan 22, 2002 4.548 4.569 4.415 4.415 41,094 -0.15(-3.36%)
Jan 21, 2002 4.626 4.681 4.569 4.569 20,791 +0.00(+0.00%)
Jan 18, 2002 4.626 4.681 4.569 4.569 20,547 -0.05(-1.11%)
Jan 17, 2002 4.538 4.620 4.477 4.620 25,928 +0.09(+2.03%)
Jan 16, 2002 4.534 4.542 4.497 4.528 32,532 +0.01(+0.14%)
Jan 15, 2002 4.599 4.616 4.458 4.522 36,446 -0.10(-2.12%)
Jan 14, 2002 4.661 4.691 4.620 4.620 32,777 -0.04(-0.88%)
Jan 11, 2002 4.712 4.763 4.661 4.661 31,065 -0.06(-1.17%)
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.