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

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2002 4.084 4.103 4.019 4.019 83,075 -0.06(-1.36%)
Jul 30, 2002 4.135 4.135 4.043 4.074 55,058 -0.05(-1.19%)
Jul 29, 2002 4.002 4.125 3.992 4.123 45,801 +0.15(+3.66%)
Jul 26, 2002 3.899 3.992 3.889 3.977 86,973 +0.09(+2.27%)
Jul 25, 2002 3.982 3.986 3.879 3.889 96,718 -0.02(-0.52%)
Jul 24, 2002 3.941 3.961 3.885 3.910 84,293 -0.04(-1.04%)
Jul 23, 2002 4.105 4.105 3.920 3.951 38,979 -0.18(-4.28%)
Jul 22, 2002 4.218 4.252 4.094 4.127 81,126 -0.10(-2.33%)
Jul 19, 2002 4.207 4.267 4.207 4.226 53,109 -0.13(-2.88%)
Jul 17, 2002 4.218 4.351 4.207 4.351 30,696 -0.05(-1.21%)
Jul 12, 2002 4.515 4.515 4.335 4.404 132,774 -0.07(-1.56%)
Jul 11, 2002 4.669 4.679 4.351 4.474 91,602 -0.22(-4.60%)
Jul 10, 2002 4.803 4.803 4.663 4.690 118,644 -0.11(-2.27%)
Jul 09, 2002 4.710 4.815 4.710 4.798 33,863 +0.09(+1.92%)
Jul 08, 2002 4.630 4.716 4.618 4.708 25,093 +0.06(+1.24%)
Jul 05, 2002 4.597 4.679 4.597 4.651 17,540 +0.07(+1.61%)
Jul 04, 2002 4.665 4.665 4.478 4.577 59,687 +0.00(+0.00%)
Jul 03, 2002 4.665 4.665 4.478 4.577 59,687 -0.10(-2.19%)
Jul 02, 2002 4.761 4.813 4.659 4.679 72,356 -0.10(-2.15%)
Jul 01, 2002 4.679 4.872 4.679 4.782 101,347 +0.08(+1.75%)
Jun 28, 2002 4.536 4.700 4.437 4.700 360,561 +0.16(+3.62%)
Jun 27, 2002 4.433 4.556 4.347 4.536 120,836 +0.08(+1.84%)
Jun 26, 2002 4.361 4.474 4.310 4.454 102,565 +0.12(+2.70%)
Jun 25, 2002 4.396 4.408 4.310 4.337 68,458 -0.07(-1.49%)
Jun 21, 2002 4.361 4.402 4.314 4.402 155,187 +0.09(+2.14%)
Jun 20, 2002 4.337 4.392 4.310 4.310 67,239 -0.03(-0.62%)
Jun 19, 2002 4.458 4.548 4.335 4.337 74,792 -0.10(-2.18%)
Jun 18, 2002 4.413 4.468 4.392 4.433 46,531 +0.00(+0.00%)
Jun 17, 2002 4.454 4.511 4.367 4.433 121,567 -0.06(-1.37%)
Jun 14, 2002 4.433 4.536 4.413 4.495 69,432 +0.07(+1.62%)
Jun 12, 2002 4.435 4.437 4.372 4.423 62,611 -0.01(-0.23%)
Jun 11, 2002 4.536 4.536 4.433 4.433 113,284 -0.07(-1.59%)
Jun 10, 2002 4.454 4.546 4.433 4.505 102,565 +0.02(+0.50%)
Jun 07, 2002 4.441 4.484 4.433 4.482 560,332 +0.05(+1.11%)
Jun 06, 2002 4.638 4.638 4.433 4.433 41,659 -0.19(-4.21%)
Jun 05, 2002 4.628 4.628 4.587 4.628 38,005 -0.13(-2.80%)
May 31, 2002 4.741 4.761 4.702 4.761 94,282 -0.14(-2.93%)
May 28, 2002 4.864 4.905 4.807 4.905 43,121 +0.04(+0.84%)
May 27, 2002 4.963 4.963 4.864 4.864 25,336 +0.00(+0.00%)
May 24, 2002 4.963 4.963 4.864 4.864 23,144 -0.10(-2.03%)
May 23, 2002 4.987 5.000 4.926 4.965 70,650 -0.03(-0.70%)
May 22, 2002 5.049 5.069 4.958 5.000 57,251 -0.04(-0.73%)
May 21, 2002 5.104 5.104 5.032 5.036 39,223 -0.07(-1.37%)
May 20, 2002 5.104 5.131 5.104 5.106 29,721 +0.00(+0.04%)
May 17, 2002 5.069 5.106 5.057 5.104 34,594 +0.00(+0.08%)
May 16, 2002 5.197 5.197 5.086 5.100 4,726,284 -0.12(-2.36%)
May 15, 2002 5.162 5.254 5.151 5.223 82,344 +0.09(+1.80%)
May 14, 2002 5.002 5.131 4.977 5.131 106,219 +0.13(+2.63%)
May 13, 2002 4.997 5.028 4.997 5.000 30,696 -0.01(-0.20%)
May 10, 2002 5.039 5.041 4.987 5.010 47,019 -0.04(-0.77%)
May 09, 2002 5.114 5.114 5.049 5.049 93,063 -0.06(-1.16%)
May 08, 2002 5.061 5.110 5.061 5.108 56,764 +0.05(+0.93%)
May 07, 2002 5.110 5.110 5.039 5.061 110,848 -0.08(-1.56%)
May 06, 2002 5.260 5.260 5.141 5.141 63,829 -0.12(-2.26%)
May 03, 2002 5.254 5.285 5.254 5.260 64,560 -0.01(-0.27%)
May 02, 2002 5.285 5.285 5.244 5.275 78,446 -0.01(-0.19%)
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.