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 31, 2003 4.323 4.374 4.292 4.325 88,550 -0.02(-0.47%)
Mar 28, 2003 4.292 4.352 4.233 4.346 48,678 +0.06(+1.48%)
Mar 27, 2003 4.252 4.292 4.235 4.282 16,878 +0.01(+0.34%)
Mar 26, 2003 4.407 4.407 4.268 4.268 37,181 -0.14(-3.11%)
Mar 25, 2003 4.397 4.454 4.380 4.405 29,109 +0.01(+0.33%)
Mar 24, 2003 4.476 4.478 4.391 4.391 33,756 -0.12(-2.67%)
Mar 21, 2003 4.405 4.532 4.374 4.511 64,333 +0.11(+2.41%)
Mar 20, 2003 4.190 4.442 4.158 4.405 35,713 +0.17(+3.91%)
Mar 19, 2003 4.282 4.303 4.184 4.239 57,484 -0.06(-1.33%)
Mar 18, 2003 4.313 4.323 4.190 4.297 57,973 -0.06(-1.36%)
Mar 17, 2003 4.319 4.446 4.313 4.356 101,515 +0.04(+0.85%)
Mar 14, 2003 4.262 4.321 4.262 4.319 19,813 +0.07(+1.73%)
Mar 13, 2003 4.200 4.247 4.108 4.245 41,584 +0.06(+1.32%)
Mar 12, 2003 4.315 4.315 4.166 4.190 63,355 -0.07(-1.73%)
Mar 11, 2003 4.123 4.333 4.123 4.264 103,961 +0.15(+3.52%)
Mar 10, 2003 4.051 4.141 4.051 4.119 66,046 +0.02(+0.40%)
Mar 07, 2003 3.925 4.108 3.925 4.102 63,600 +0.14(+3.61%)
Mar 06, 2003 3.886 3.984 3.884 3.959 62,376 +0.12(+3.25%)
Mar 05, 2003 3.929 3.929 3.802 3.835 53,326 -0.08(-2.04%)
Mar 04, 2003 3.955 3.970 3.884 3.914 22,993 -0.06(-1.44%)
Mar 03, 2003 3.943 4.010 3.943 3.972 11,741 +0.05(+1.20%)
Feb 28, 2003 4.000 4.010 3.904 3.925 28,130 -0.10(-2.39%)
Feb 27, 2003 3.884 4.021 3.863 4.021 29,598 +0.15(+3.80%)
Feb 26, 2003 3.976 3.986 3.873 3.873 25,929 -0.14(-3.46%)
Feb 25, 2003 3.974 4.012 3.955 4.012 21,770 +0.06(+1.39%)
Feb 24, 2003 4.100 4.100 3.957 3.957 43,786 -0.14(-3.49%)
Feb 21, 2003 3.986 4.108 3.955 4.100 72,650 +0.14(+3.56%)
Feb 20, 2003 3.925 3.961 3.914 3.959 23,972 +0.05(+1.31%)
Feb 19, 2003 3.929 3.929 3.867 3.908 42,807 -0.01(-0.21%)
Feb 18, 2003 3.902 3.992 3.894 3.916 46,721 +0.07(+1.70%)
Feb 14, 2003 3.912 3.961 3.851 3.851 53,081 -0.06(-1.41%)
Feb 13, 2003 3.902 3.961 3.882 3.906 29,598 -0.00(-0.05%)
Feb 12, 2003 3.865 3.914 3.865 3.908 41,829 +0.04(+1.16%)
Feb 11, 2003 3.853 3.873 3.839 3.863 42,563 +0.03(+0.80%)
Feb 10, 2003 3.792 3.833 3.761 3.833 20,058 +0.03(+0.70%)
Feb 07, 2003 3.951 3.972 3.806 3.806 53,815 -0.13(-3.32%)
Feb 06, 2003 3.961 3.986 3.925 3.937 29,353 -0.01(-0.26%)
Feb 05, 2003 3.986 4.027 3.925 3.947 46,721 -0.03(-0.72%)
Feb 04, 2003 3.945 3.986 3.925 3.976 66,290 -0.02(-0.51%)
Feb 03, 2003 3.884 4.017 3.863 3.996 40,116 +0.10(+2.62%)
Jan 31, 2003 3.957 3.957 3.871 3.894 50,880 -0.01(-0.31%)
Jan 30, 2003 3.839 3.933 3.839 3.906 51,369 +0.09(+2.47%)
Jan 29, 2003 3.884 3.884 3.792 3.812 31,800 -0.08(-2.10%)
Jan 28, 2003 3.873 3.953 3.804 3.894 50,146 +0.00(+0.00%)
Jan 27, 2003 3.792 3.914 3.792 3.894 29,109 +0.10(+2.70%)
Jan 24, 2003 3.945 3.945 3.792 3.792 35,958 -0.17(-4.38%)
Jan 23, 2003 3.951 3.984 3.906 3.965 54,793 -0.01(-0.15%)
Jan 22, 2003 4.108 4.180 3.959 3.972 45,987 -0.16(-3.81%)
Jan 21, 2003 4.174 4.174 4.047 4.129 43,296 -0.08(-1.80%)
Jan 17, 2003 4.190 4.252 4.155 4.205 82,680 -0.09(-2.09%)
Jan 16, 2003 4.303 4.305 4.241 4.295 25,440 +0.01(+0.19%)
Jan 15, 2003 4.252 4.384 4.200 4.286 78,766 +0.06(+1.30%)
Jan 14, 2003 4.221 4.241 4.190 4.231 26,173 -0.01(-0.24%)
Jan 13, 2003 4.133 4.241 4.108 4.241 38,893 +0.13(+3.23%)
Jan 10, 2003 4.180 4.182 4.025 4.108 32,778 -0.05(-1.23%)
Jan 09, 2003 4.315 4.327 4.151 4.160 69,470 -0.15(-3.55%)
Jan 08, 2003 4.401 4.415 4.313 4.313 49,901 -0.13(-2.85%)
Jan 07, 2003 4.446 4.497 4.384 4.440 83,658 +0.00(+0.05%)
Jan 06, 2003 4.295 4.438 4.211 4.438 48,433 +0.15(+3.38%)
Jan 03, 2003 4.292 4.374 4.262 4.292 33,267 +0.00(+0.10%)
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.