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

Barnes Group (NY: B )

40.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jan 31, 2003 3.973 3.973 3.887 3.910 50,673 -0.01(-0.31%)
Jan 30, 2003 3.854 3.949 3.854 3.922 51,160 +0.09(+2.47%)
Jan 29, 2003 3.899 3.899 3.807 3.828 31,670 -0.08(-2.10%)
Jan 28, 2003 3.889 3.969 3.819 3.910 49,942 +0.00(+0.00%)
Jan 27, 2003 3.807 3.930 3.807 3.910 28,991 +0.10(+2.70%)
Jan 24, 2003 3.961 3.961 3.807 3.807 35,812 -0.17(-4.38%)
Jan 23, 2003 3.967 4.000 3.922 3.982 54,571 -0.01(-0.15%)
Jan 22, 2003 4.125 4.197 3.975 3.988 45,801 -0.16(-3.81%)
Jan 21, 2003 4.191 4.191 4.064 4.146 43,121 -0.08(-1.80%)
Jan 17, 2003 4.207 4.269 4.172 4.222 82,344 -0.09(-2.09%)
Jan 16, 2003 4.320 4.322 4.259 4.312 25,336 +0.01(+0.19%)
Jan 15, 2003 4.269 4.402 4.218 4.304 78,446 +0.06(+1.30%)
Jan 14, 2003 4.238 4.259 4.207 4.248 26,067 -0.01(-0.24%)
Jan 13, 2003 4.150 4.259 4.125 4.259 38,736 +0.13(+3.23%)
Jan 10, 2003 4.197 4.199 4.041 4.125 32,645 -0.05(-1.23%)
Jan 09, 2003 4.333 4.345 4.168 4.177 69,188 -0.15(-3.55%)
Jan 08, 2003 4.419 4.433 4.330 4.330 49,699 -0.13(-2.85%)
Jan 07, 2003 4.464 4.515 4.402 4.458 83,319 +0.00(+0.05%)
Jan 06, 2003 4.312 4.456 4.228 4.456 48,237 +0.15(+3.38%)
Jan 03, 2003 4.310 4.392 4.279 4.310 33,132 +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.