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

Barnes Group (NY: B )

38.66 +0.63 (+1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 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 (%)
Apr 30, 2002 4.821 4.911 4.772 4.911 205,029 +0.18(+3.71%)
Apr 29, 2002 4.657 4.736 4.657 4.736 40,325 +0.06(+1.27%)
Apr 26, 2002 4.678 4.701 4.640 4.676 37,706 -0.02(-0.45%)
Apr 25, 2002 4.716 4.789 4.697 4.697 35,349 -0.03(-0.65%)
Apr 24, 2002 4.726 4.766 4.682 4.728 30,898 +0.01(+0.28%)
Apr 23, 2002 4.692 4.716 4.617 4.715 40,848 +0.02(+0.49%)
Apr 22, 2002 4.768 4.772 4.676 4.692 49,489 -0.08(-1.64%)
Apr 19, 2002 4.774 4.774 4.758 4.770 104,740 +0.00(+0.00%)
Apr 18, 2002 4.907 4.909 4.726 4.770 106,311 -0.13(-2.69%)
Apr 17, 2002 4.913 4.917 4.888 4.902 45,562 -0.02(-0.31%)
Apr 16, 2002 4.869 4.917 4.867 4.917 47,918 +0.07(+1.54%)
Apr 15, 2002 4.898 4.917 4.823 4.842 53,679 -0.08(-1.71%)
Apr 12, 2002 4.888 4.926 4.793 4.926 112,334 +0.02(+0.39%)
Apr 11, 2002 4.898 4.917 4.890 4.907 549,887 +0.06(+1.18%)
Apr 10, 2002 4.800 4.909 4.800 4.850 261,851 +0.06(+1.28%)
Apr 09, 2002 4.764 4.791 4.745 4.789 654,627 +0.02(+0.52%)
Apr 08, 2002 4.659 4.764 4.587 4.764 46,085 +0.11(+2.25%)
Apr 05, 2002 4.632 4.659 4.621 4.659 33,778 +0.03(+0.58%)
Apr 04, 2002 4.640 4.642 4.602 4.632 32,731 -0.02(-0.53%)
Apr 03, 2002 4.697 4.697 4.657 4.657 32,731 -0.05(-1.01%)
Apr 02, 2002 4.640 4.716 4.625 4.705 42,419 +0.03(+0.57%)
Apr 01, 2002 4.678 4.697 4.638 4.678 1,387,810 +0.00(+0.00%)
Mar 29, 2002 4.783 4.842 4.678 4.678 78,293 +0.00(+0.00%)
Mar 28, 2002 4.783 4.842 4.678 4.678 78,293 -0.13(-2.66%)
Mar 27, 2002 4.764 4.806 4.755 4.806 60,225 +0.02(+0.48%)
Mar 26, 2002 4.678 4.783 4.678 4.783 100,812 -0.03(-0.60%)
Mar 25, 2002 4.860 4.863 4.770 4.812 34,302 -0.02(-0.51%)
Mar 22, 2002 4.886 4.909 4.833 4.837 33,778 -0.05(-1.02%)
Mar 21, 2002 4.850 4.886 4.831 4.886 52,370 +0.06(+1.15%)
Mar 20, 2002 4.963 4.972 4.820 4.831 56,036 -0.14(-2.80%)
Mar 19, 2002 4.993 4.993 4.944 4.970 40,325 -0.06(-1.21%)
Mar 18, 2002 4.904 5.108 4.904 5.031 123,070 +0.15(+3.01%)
Mar 15, 2002 4.736 4.884 4.730 4.884 47,656 +0.08(+1.71%)
Mar 14, 2002 4.757 4.802 4.745 4.802 13,092 +0.02(+0.48%)
Mar 13, 2002 4.850 4.869 4.779 4.779 48,442 -0.10(-2.00%)
Mar 12, 2002 4.802 4.926 4.802 4.877 149,255 -0.05(-1.01%)
Mar 11, 2002 4.802 4.926 4.774 4.926 47,133 +0.12(+2.58%)
Mar 08, 2002 4.736 4.802 4.736 4.802 19,638 +0.05(+1.00%)
Mar 07, 2002 4.661 4.755 4.661 4.755 157,110 +0.08(+1.63%)
Mar 06, 2002 4.630 4.716 4.564 4.678 93,480 +0.02(+0.37%)
Mar 05, 2002 4.621 4.707 4.592 4.661 28,541 +0.02(+0.45%)
Mar 04, 2002 4.487 4.640 4.487 4.640 30,636 +0.13(+2.97%)
Mar 01, 2002 4.459 4.506 4.411 4.506 32,207 +0.08(+1.72%)
Feb 28, 2002 4.367 4.430 4.367 4.430 42,158 +0.05(+1.18%)
Feb 27, 2002 4.306 4.378 4.306 4.378 17,805 +0.02(+0.35%)
Feb 26, 2002 4.315 4.373 4.315 4.363 17,805 +0.03(+0.66%)
Feb 25, 2002 4.430 4.430 4.335 4.335 16,758 -0.08(-1.73%)
Feb 22, 2002 4.277 4.411 4.258 4.411 28,803 +0.13(+3.12%)
Feb 21, 2002 4.382 4.382 4.277 4.277 24,614 -0.10(-2.18%)
Feb 20, 2002 4.335 4.392 4.296 4.373 33,516 +0.02(+0.44%)
Feb 19, 2002 4.373 4.411 4.344 4.354 32,469 -0.03(-0.65%)
Feb 18, 2002 4.287 4.388 4.272 4.382 35,349 +0.00(+0.00%)
Feb 15, 2002 4.287 4.388 4.272 4.382 35,349 +0.10(+2.23%)
Feb 14, 2002 4.354 4.371 4.287 4.287 31,422 -0.06(-1.32%)
Feb 13, 2002 4.277 4.344 4.260 4.344 40,325 +0.09(+2.02%)
Feb 12, 2002 4.268 4.321 4.239 4.258 10,997 +0.01(+0.22%)
Feb 11, 2002 4.163 4.272 4.144 4.249 24,352 +0.11(+2.58%)
Feb 08, 2002 4.144 4.157 4.077 4.142 75,413 +0.02(+0.42%)
Feb 07, 2002 4.239 4.239 4.124 4.124 57,083 -0.12(-2.92%)
Feb 06, 2002 4.373 4.373 4.249 4.249 43,467 -0.14(-3.26%)
Feb 05, 2002 4.373 4.449 4.363 4.392 20,162 +0.02(+0.44%)
Feb 04, 2002 4.382 4.487 4.344 4.373 37,444 -0.03(-0.65%)
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.