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

Barnes Group (NY: B )

38.25 -0.24 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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, 2005 5.141 5.249 5.141 5.243 173,671 +0.14(+2.76%)
Jan 28, 2005 5.084 5.122 5.069 5.102 202,046 +0.02(+0.44%)
Jan 27, 2005 5.010 5.114 4.977 5.080 158,995 +0.05(+1.02%)
Jan 26, 2005 4.926 5.028 4.916 5.028 172,448 +0.10(+2.07%)
Jan 25, 2005 4.875 4.977 4.873 4.926 110,073 +0.05(+1.05%)
Jan 24, 2005 4.910 4.951 4.873 4.875 112,764 -0.03(-0.58%)
Jan 21, 2005 4.918 4.949 4.879 4.904 146,275 -0.03(-0.58%)
Jan 20, 2005 4.936 4.957 4.894 4.932 128,908 -0.02(-0.33%)
Jan 19, 2005 5.037 5.043 4.949 4.949 131,109 -0.09(-1.71%)
Jan 18, 2005 4.947 5.057 4.900 5.035 181,009 +0.08(+1.65%)
Jan 14, 2005 4.902 4.955 4.849 4.953 200,089 +0.05(+0.96%)
Jan 13, 2005 4.906 4.947 4.873 4.906 218,190 -0.05(-1.03%)
Jan 12, 2005 4.957 4.992 4.896 4.957 173,671 -0.04(-0.82%)
Jan 11, 2005 5.094 5.094 4.947 4.998 221,614 -0.09(-1.85%)
Jan 10, 2005 5.024 5.129 5.024 5.092 130,375 +0.07(+1.34%)
Jan 07, 2005 5.141 5.149 5.024 5.024 178,563 -0.12(-2.42%)
Jan 06, 2005 5.135 5.200 5.110 5.149 120,102 +0.01(+0.12%)
Jan 05, 2005 5.190 5.198 5.090 5.143 150,189 -0.03(-0.55%)
Jan 04, 2005 5.331 5.356 5.112 5.172 229,442 -0.17(-3.21%)
Jan 03, 2005 5.407 5.415 5.292 5.343 304,536 -0.08(-1.40%)
Dec 31, 2004 5.433 5.443 5.349 5.419 110,073 -0.02(-0.45%)
Dec 30, 2004 5.345 5.454 5.337 5.443 103,224 +0.08(+1.45%)
Dec 29, 2004 5.370 5.417 5.353 5.366 82,677 -0.00(-0.04%)
Dec 28, 2004 5.313 5.388 5.309 5.368 155,081 +0.06(+1.19%)
Dec 27, 2004 5.294 5.337 5.268 5.304 200,822 +0.03(+0.66%)
Dec 23, 2004 5.325 5.376 5.270 5.270 179,786 -0.15(-2.72%)
Dec 22, 2004 5.623 5.623 5.233 5.417 665,088 -0.21(-3.67%)
Dec 21, 2004 5.693 5.734 5.564 5.623 157,038 -0.05(-0.83%)
Dec 20, 2004 5.658 5.734 5.656 5.670 72,159 +0.02(+0.43%)
Dec 17, 2004 5.654 5.672 5.607 5.646 145,786 +0.02(+0.29%)
Dec 16, 2004 5.672 5.672 5.611 5.629 72,159 -0.06(-1.11%)
Dec 15, 2004 5.713 5.723 5.683 5.693 146,520 -0.03(-0.57%)
Dec 14, 2004 5.621 5.754 5.621 5.725 240,204 +0.12(+2.19%)
Dec 13, 2004 5.478 5.603 5.478 5.603 208,650 +0.13(+2.43%)
Dec 10, 2004 5.468 5.519 5.407 5.470 120,591 +0.00(+0.04%)
Dec 09, 2004 5.417 5.484 5.372 5.468 172,203 +0.04(+0.79%)
Dec 08, 2004 5.366 5.497 5.366 5.425 222,837 +0.05(+0.99%)
Dec 07, 2004 5.339 5.396 5.331 5.372 346,119 +0.05(+0.88%)
Dec 06, 2004 5.372 5.374 5.294 5.325 255,125 -0.04(-0.72%)
Dec 03, 2004 5.443 5.452 5.353 5.364 142,117 -0.07(-1.32%)
Dec 02, 2004 5.535 5.535 5.351 5.435 366,177 -0.11(-2.06%)
Dec 01, 2004 5.335 5.591 5.259 5.550 526,151 +0.20(+3.70%)
Nov 30, 2004 5.400 5.417 5.296 5.351 215,010 -0.06(-1.13%)
Nov 29, 2004 5.396 5.478 5.345 5.413 263,197 +0.01(+0.11%)
Nov 26, 2004 5.304 5.413 5.304 5.407 151,901 +0.06(+1.15%)
Nov 24, 2004 5.315 5.376 5.315 5.345 574,339 +0.06(+1.20%)
Nov 23, 2004 5.325 5.325 5.243 5.282 200,578 -0.03(-0.62%)
Nov 22, 2004 5.313 5.356 5.311 5.315 307,961 +0.01(+0.19%)
Nov 19, 2004 5.282 5.315 5.229 5.304 224,794 +0.01(+0.15%)
Nov 18, 2004 5.411 5.411 5.204 5.296 371,069 -0.11(-2.08%)
Nov 17, 2004 5.544 5.591 5.409 5.409 279,342 -0.11(-2.00%)
Nov 16, 2004 5.539 5.552 5.499 5.519 152,146 +0.00(+0.00%)
Nov 15, 2004 5.509 5.560 5.466 5.519 218,434 -0.08(-1.46%)
Nov 12, 2004 5.570 5.619 5.507 5.601 145,541 +0.01(+0.22%)
Nov 11, 2004 5.499 5.591 5.486 5.589 148,721 +0.04(+0.77%)
Nov 10, 2004 5.546 5.607 5.509 5.546 153,858 -0.06(-1.02%)
Nov 09, 2004 5.587 5.629 5.578 5.603 81,698 +0.03(+0.48%)
Nov 08, 2004 5.570 5.611 5.564 5.576 99,310 -0.01(-0.15%)
Nov 05, 2004 5.631 5.656 5.570 5.584 111,541 -0.05(-0.83%)
Nov 04, 2004 5.478 5.638 5.468 5.631 77,540 +0.14(+2.61%)
Nov 03, 2004 5.386 5.570 5.386 5.488 115,454 +0.12(+2.32%)
Nov 02, 2004 5.437 5.503 5.335 5.364 109,584 -0.08(-1.54%)
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.