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 (%)
Mar 31, 2003 4.341 4.392 4.310 4.343 88,194 -0.02(-0.47%)
Mar 28, 2003 4.310 4.369 4.250 4.363 48,482 +0.06(+1.48%)
Mar 27, 2003 4.269 4.310 4.252 4.300 16,810 +0.01(+0.34%)
Mar 26, 2003 4.425 4.425 4.285 4.285 37,031 -0.14(-3.11%)
Mar 25, 2003 4.414 4.472 4.398 4.423 28,992 +0.01(+0.33%)
Mar 24, 2003 4.495 4.497 4.408 4.408 33,621 -0.12(-2.67%)
Mar 21, 2003 4.423 4.550 4.392 4.529 64,074 +0.11(+2.41%)
Mar 20, 2003 4.207 4.460 4.174 4.423 35,570 +0.17(+3.91%)
Mar 19, 2003 4.300 4.320 4.201 4.256 57,253 -0.06(-1.33%)
Mar 18, 2003 4.330 4.341 4.207 4.314 57,740 -0.06(-1.36%)
Mar 17, 2003 4.336 4.464 4.330 4.373 101,106 +0.04(+0.85%)
Mar 14, 2003 4.279 4.339 4.279 4.336 19,734 +0.07(+1.73%)
Mar 13, 2003 4.217 4.265 4.125 4.263 41,417 +0.06(+1.32%)
Mar 12, 2003 4.332 4.332 4.183 4.207 63,100 -0.07(-1.73%)
Mar 11, 2003 4.139 4.351 4.139 4.281 103,543 +0.15(+3.52%)
Mar 10, 2003 4.068 4.158 4.068 4.135 65,780 +0.02(+0.40%)
Mar 07, 2003 3.940 4.125 3.940 4.119 63,343 +0.14(+3.61%)
Mar 06, 2003 3.901 4.000 3.899 3.975 62,125 +0.13(+3.25%)
Mar 05, 2003 3.945 3.945 3.817 3.850 53,111 -0.08(-2.04%)
Mar 04, 2003 3.971 3.986 3.899 3.930 22,901 -0.06(-1.44%)
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.