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, 2004 5.744 5.744 5.660 5.701 126,706 -0.03(-0.54%)
Mar 30, 2004 5.826 5.826 5.703 5.732 176,117 -0.09(-1.61%)
Mar 29, 2004 5.574 5.826 5.574 5.826 355,415 +0.20(+3.60%)
Mar 26, 2004 5.601 5.744 5.580 5.623 258,305 +0.02(+0.40%)
Mar 25, 2004 5.601 5.601 5.533 5.601 277,874 +0.01(+0.22%)
Mar 24, 2004 5.445 5.589 5.429 5.589 197,153 +0.14(+2.63%)
Mar 23, 2004 5.470 5.593 5.429 5.445 186,880 -0.02(-0.45%)
Mar 22, 2004 5.611 5.631 5.468 5.470 159,239 -0.13(-2.34%)
Mar 19, 2004 5.625 5.636 5.527 5.601 135,512 +0.00(+0.00%)
Mar 18, 2004 5.519 5.619 5.495 5.601 169,023 +0.10(+1.86%)
Mar 17, 2004 5.495 5.519 5.407 5.499 350,767 +0.02(+0.37%)
Mar 16, 2004 5.570 5.570 5.437 5.478 181,988 -0.09(-1.65%)
Mar 15, 2004 5.642 5.642 5.560 5.570 177,829 -0.07(-1.27%)
Mar 12, 2004 5.664 5.699 5.556 5.642 132,332 -0.02(-0.40%)
Mar 11, 2004 5.734 5.734 5.611 5.664 235,312 -0.06(-1.04%)
Mar 10, 2004 5.570 5.805 5.568 5.723 329,731 +0.18(+3.24%)
Mar 09, 2004 5.570 5.638 5.441 5.544 217,456 -0.04(-0.73%)
Mar 08, 2004 5.703 5.703 5.582 5.584 120,591 -0.12(-2.15%)
Mar 05, 2004 5.758 5.777 5.697 5.707 167,311 -0.05(-0.82%)
Mar 04, 2004 5.758 5.844 5.670 5.754 145,297 +0.01(+0.11%)
Mar 03, 2004 5.746 5.795 5.652 5.748 162,419 +0.00(+0.07%)
Mar 02, 2004 5.856 5.899 5.744 5.744 295,730 -0.13(-2.26%)
Mar 01, 2004 5.580 6.075 5.580 5.877 697,376 +0.44(+8.00%)
Feb 27, 2004 5.488 5.511 5.405 5.441 101,023 -0.08(-1.41%)
Feb 26, 2004 5.427 5.519 5.427 5.519 205,470 +0.09(+1.58%)
Feb 25, 2004 5.390 5.458 5.378 5.433 168,290 -0.01(-0.26%)
Feb 24, 2004 5.396 5.519 5.368 5.447 200,333 -0.03(-0.56%)
Feb 23, 2004 5.672 5.681 5.317 5.478 294,507 -0.18(-3.25%)
Feb 20, 2004 5.507 5.713 5.427 5.662 228,952 +0.21(+3.78%)
Feb 19, 2004 5.478 5.683 5.456 5.456 332,421 +0.02(+0.34%)
Feb 18, 2004 5.683 5.703 5.417 5.437 539,115 -0.21(-3.76%)
Feb 17, 2004 5.834 5.856 5.611 5.650 365,199 -0.19(-3.19%)
Feb 13, 2004 6.046 6.159 5.777 5.836 508,784 -0.21(-3.48%)
Feb 12, 2004 6.132 6.132 6.012 6.046 159,728 -0.07(-1.14%)
Feb 11, 2004 6.030 6.116 5.961 6.116 98,821 +0.11(+1.80%)
Feb 10, 2004 6.051 6.065 5.967 6.008 284,723 -0.01(-0.24%)
Feb 09, 2004 5.948 6.024 5.909 6.022 213,542 +0.09(+1.48%)
Feb 06, 2004 5.928 5.952 5.775 5.934 142,606 -0.01(-0.14%)
Feb 05, 2004 5.842 5.942 5.770 5.942 127,440 +0.12(+2.07%)
Feb 04, 2004 5.979 6.040 5.728 5.822 329,975 -0.17(-2.83%)
Feb 03, 2004 6.001 6.069 5.879 5.991 383,544 -0.01(-0.17%)
Feb 02, 2004 6.337 6.337 5.907 6.001 631,577 -0.38(-6.02%)
Jan 30, 2004 6.459 6.470 6.339 6.386 68,734 -0.06(-0.95%)
Jan 29, 2004 6.408 6.447 6.337 6.447 115,699 +0.05(+0.83%)
Jan 28, 2004 6.654 6.662 6.394 6.394 151,656 -0.23(-3.52%)
Jan 27, 2004 6.692 6.713 6.596 6.627 123,771 -0.07(-0.98%)
Jan 26, 2004 6.586 6.692 6.574 6.692 98,576 +0.09(+1.43%)
Jan 23, 2004 6.694 6.694 6.549 6.598 106,648 -0.11(-1.65%)
Jan 22, 2004 6.735 6.778 6.684 6.709 66,777 -0.01(-0.09%)
Jan 21, 2004 6.735 6.797 6.686 6.715 80,475 +0.00(+0.00%)
Jan 20, 2004 6.807 6.827 6.666 6.715 90,504 -0.09(-1.35%)
Jan 16, 2004 6.797 6.835 6.780 6.807 132,577 +0.11(+1.68%)
Jan 15, 2004 6.756 6.862 6.674 6.694 170,246 -0.06(-0.91%)
Jan 14, 2004 6.725 6.797 6.676 6.756 101,512 +0.06(+0.85%)
Jan 13, 2004 6.684 6.705 6.539 6.698 142,117 +0.01(+0.21%)
Jan 12, 2004 6.525 6.684 6.525 6.684 161,196 +0.16(+2.44%)
Jan 09, 2004 6.492 6.643 6.490 6.525 238,981 +0.05(+0.82%)
Jan 08, 2004 6.388 6.472 6.234 6.472 362,997 +0.09(+1.47%)
Jan 07, 2004 6.357 6.414 6.329 6.378 336,824 -0.10(-1.58%)
Jan 06, 2004 6.551 6.582 6.480 6.480 176,362 -0.08(-1.18%)
Jan 05, 2004 6.633 6.647 6.547 6.557 174,405 -0.07(-1.05%)
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.