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 (%)
Nov 30, 2004 5.422 5.439 5.317 5.373 214,151 -0.06(-1.13%)
Nov 29, 2004 5.418 5.500 5.367 5.434 262,146 +0.01(+0.11%)
Nov 26, 2004 5.326 5.434 5.326 5.428 151,294 +0.06(+1.15%)
Nov 24, 2004 5.336 5.398 5.336 5.367 572,044 +0.06(+1.20%)
Nov 23, 2004 5.346 5.346 5.264 5.303 199,777 -0.03(-0.62%)
Nov 22, 2004 5.334 5.377 5.332 5.336 306,730 +0.01(+0.19%)
Nov 19, 2004 5.303 5.336 5.250 5.326 223,896 +0.01(+0.15%)
Nov 18, 2004 5.432 5.432 5.225 5.317 369,587 -0.11(-2.08%)
Nov 17, 2004 5.566 5.613 5.430 5.430 278,226 -0.11(-2.00%)
Nov 16, 2004 5.562 5.574 5.521 5.541 151,538 +0.00(+0.00%)
Nov 15, 2004 5.531 5.582 5.488 5.541 217,562 -0.08(-1.46%)
Nov 12, 2004 5.592 5.642 5.529 5.623 144,960 +0.01(+0.22%)
Nov 11, 2004 5.521 5.613 5.508 5.611 148,127 +0.04(+0.77%)
Nov 10, 2004 5.568 5.629 5.531 5.568 153,243 -0.06(-1.02%)
Nov 09, 2004 5.609 5.652 5.601 5.625 81,372 +0.03(+0.48%)
Nov 08, 2004 5.592 5.634 5.586 5.599 98,914 -0.01(-0.15%)
Nov 05, 2004 5.654 5.679 5.592 5.607 111,095 -0.05(-0.83%)
Nov 04, 2004 5.500 5.660 5.490 5.654 77,230 +0.14(+2.61%)
Nov 03, 2004 5.408 5.592 5.408 5.510 114,993 +0.13(+2.32%)
Nov 02, 2004 5.459 5.525 5.356 5.385 109,146 -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.