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

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2002 4.228 4.252 4.166 4.177 39,223 -0.05(-1.21%)
Dec 30, 2002 4.205 4.289 4.166 4.228 44,339 +0.03(+0.73%)
Dec 27, 2002 4.248 4.279 4.197 4.197 33,619 -0.08(-1.97%)
Dec 26, 2002 4.189 4.310 4.187 4.281 28,503 +0.09(+2.20%)
Dec 24, 2002 4.187 4.207 4.105 4.189 51,891 +0.02(+0.49%)
Dec 23, 2002 4.187 4.203 4.076 4.168 108,168 -0.02(-0.44%)
Dec 20, 2002 4.402 4.402 4.187 4.187 84,049 -0.19(-4.45%)
Dec 19, 2002 4.289 4.413 4.289 4.382 44,582 +0.11(+2.64%)
Dec 18, 2002 4.351 4.351 4.269 4.269 38,492 -0.08(-1.89%)
Dec 17, 2002 4.581 4.581 4.306 4.351 63,341 -0.23(-4.93%)
Dec 16, 2002 4.443 4.587 4.443 4.577 28,991 +0.08(+1.83%)
Dec 13, 2002 4.595 4.638 4.495 4.495 54,327 -0.10(-2.23%)
Dec 12, 2002 4.566 4.638 4.546 4.597 62,123 +0.04(+0.90%)
Dec 11, 2002 4.464 4.638 4.464 4.556 91,845 +0.06(+1.37%)
Dec 10, 2002 4.433 4.616 4.433 4.495 103,539 +0.03(+0.78%)
Dec 09, 2002 4.491 4.511 4.408 4.460 44,339 -0.03(-0.78%)
Dec 06, 2002 4.265 4.536 4.265 4.495 46,288 +0.22(+5.09%)
Dec 05, 2002 4.322 4.367 4.277 4.277 21,195 -0.04(-1.00%)
Dec 04, 2002 4.341 4.372 4.320 4.320 32,158 -0.04(-0.85%)
Dec 03, 2002 4.408 4.413 4.351 4.357 22,169 -0.07(-1.62%)
Dec 02, 2002 4.341 4.521 4.326 4.429 48,237 +0.11(+2.52%)
Nov 29, 2002 4.433 4.433 4.261 4.320 70,163 -0.09(-2.00%)
Nov 27, 2002 4.310 4.408 4.228 4.408 72,112 +0.10(+2.29%)
Nov 26, 2002 4.501 4.501 4.250 4.310 61,149 -0.25(-5.53%)
Nov 25, 2002 4.573 4.587 4.361 4.562 75,766 +0.00(+0.09%)
Nov 22, 2002 4.675 4.712 4.550 4.558 33,863 -0.11(-2.29%)
Nov 21, 2002 4.692 4.700 4.603 4.665 30,209 -0.02(-0.52%)
Nov 20, 2002 4.573 4.690 4.573 4.690 34,107 +0.11(+2.51%)
Nov 19, 2002 4.597 4.608 4.515 4.575 52,622 -0.05(-1.02%)
Nov 18, 2002 4.638 4.649 4.597 4.622 43,364 -0.00(-0.09%)
Nov 15, 2002 4.649 4.659 4.622 4.626 33,376 -0.05(-1.05%)
Nov 14, 2002 4.618 4.690 4.618 4.675 40,685 +0.06(+1.24%)
Nov 13, 2002 4.638 4.659 4.618 4.618 64,803 -0.00(-0.09%)
Nov 12, 2002 4.651 4.679 4.622 4.622 19,002 -0.03(-0.57%)
Nov 11, 2002 4.690 4.690 4.649 4.649 50,917 -0.04(-0.88%)
Nov 08, 2002 4.638 4.698 4.634 4.690 60,905 +0.05(+1.11%)
Nov 07, 2002 4.655 4.655 4.616 4.638 38,248 -0.06(-1.31%)
Nov 06, 2002 4.536 4.700 4.527 4.700 43,608 +0.19(+4.23%)
Nov 05, 2002 4.505 4.544 4.505 4.509 47,019 +0.00(+0.09%)
Nov 04, 2002 4.423 4.556 4.423 4.505 41,415 -0.02(-0.45%)
Nov 01, 2002 4.372 4.546 4.372 4.525 40,928 +0.15(+3.52%)
Oct 31, 2002 4.474 4.515 4.345 4.372 55,546 -0.08(-1.84%)
Oct 30, 2002 4.443 4.456 4.392 4.454 609,057 +0.01(+0.23%)
Oct 29, 2002 4.369 4.443 4.330 4.443 58,225 +0.07(+1.64%)
Oct 28, 2002 4.351 4.376 4.351 4.372 47,262 +0.04(+0.85%)
Oct 25, 2002 4.248 4.335 4.248 4.335 107,924 +0.07(+1.54%)
Oct 24, 2002 4.248 4.408 4.203 4.269 88,191 +0.02(+0.48%)
Oct 23, 2002 4.166 4.248 4.133 4.248 58,713 +0.09(+2.22%)
Oct 22, 2002 4.080 4.156 4.080 4.156 56,520 +0.02(+0.60%)
Oct 21, 2002 3.930 4.131 3.895 4.131 57,007 +0.21(+5.39%)
Oct 18, 2002 3.961 4.039 3.920 3.920 60,905 -0.04(-1.04%)
Oct 17, 2002 4.002 4.023 3.918 3.961 35,325 +0.03(+0.78%)
Oct 16, 2002 4.115 4.115 3.904 3.930 52,378 -0.17(-4.20%)
Oct 15, 2002 3.879 4.135 3.879 4.103 80,395 +0.22(+5.77%)
Oct 14, 2002 3.817 3.918 3.811 3.879 39,466 +0.05(+1.34%)
Oct 11, 2002 3.838 3.869 3.776 3.828 151,533 +0.18(+5.07%)
Oct 10, 2002 3.592 3.663 3.551 3.643 62,854 +0.05(+1.43%)
Oct 09, 2002 3.807 3.807 3.592 3.592 33,132 -0.23(-5.91%)
Oct 08, 2002 3.741 3.828 3.737 3.817 68,701 +0.08(+2.20%)
Oct 07, 2002 3.869 3.899 3.735 3.735 40,197 -0.16(-4.21%)
Oct 04, 2002 4.053 4.084 3.824 3.899 61,636 -0.13(-3.31%)
Oct 03, 2002 4.125 4.187 4.033 4.033 42,634 -0.11(-2.72%)
Oct 02, 2002 4.135 4.187 4.101 4.146 72,843 -0.02(-0.49%)
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.