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 (%)
Apr 30, 2002 5.161 5.257 5.108 5.257 191,533 +0.19(+3.71%)
Apr 29, 2002 4.985 5.069 4.985 5.069 37,670 +0.06(+1.27%)
Apr 26, 2002 5.008 5.032 4.967 5.006 35,224 -0.02(-0.45%)
Apr 25, 2002 5.049 5.126 5.028 5.028 33,023 -0.03(-0.65%)
Apr 24, 2002 5.059 5.102 5.012 5.061 28,864 +0.01(+0.28%)
Apr 23, 2002 5.022 5.049 4.942 5.047 38,160 +0.02(+0.49%)
Apr 22, 2002 5.104 5.108 5.006 5.022 46,232 -0.08(-1.64%)
Apr 19, 2002 5.110 5.110 5.094 5.106 97,846 +0.00(+0.00%)
Apr 18, 2002 5.253 5.255 5.059 5.106 99,313 -0.14(-2.69%)
Apr 17, 2002 5.259 5.263 5.233 5.247 42,563 -0.02(-0.31%)
Apr 16, 2002 5.212 5.263 5.210 5.263 44,764 +0.08(+1.54%)
Apr 15, 2002 5.243 5.263 5.163 5.184 50,146 -0.09(-1.71%)
Apr 12, 2002 5.233 5.274 5.130 5.274 104,940 +0.02(+0.39%)
Apr 11, 2002 5.243 5.263 5.235 5.253 513,692 +0.06(+1.18%)
Apr 10, 2002 5.139 5.255 5.139 5.192 244,615 +0.07(+1.28%)
Apr 09, 2002 5.100 5.128 5.079 5.126 611,538 +0.03(+0.52%)
Apr 08, 2002 4.987 5.100 4.910 5.100 43,052 +0.11(+2.25%)
Apr 05, 2002 4.959 4.987 4.947 4.987 31,555 +0.03(+0.58%)
Apr 04, 2002 4.967 4.969 4.926 4.959 30,576 -0.03(-0.53%)
Apr 03, 2002 5.028 5.028 4.985 4.985 30,576 -0.05(-1.01%)
Apr 02, 2002 4.967 5.049 4.951 5.036 39,627 +0.03(+0.57%)
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.