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

Barnes Group (NY: B )

40.82 +0.75 (+1.87%)
Streaming Delayed Price Updated: 1:10 PM EDT, May 24, 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 (%)
Sep 30, 2003 5.336 5.346 5.264 5.328 289,424 -0.03(-0.57%)
Sep 29, 2003 5.336 5.377 5.324 5.359 303,310 +0.08(+1.60%)
Sep 26, 2003 5.203 5.238 5.184 5.275 332,301 +0.04(+0.78%)
Sep 25, 2003 5.199 5.234 5.162 5.234 210,490 +0.03(+0.59%)
Sep 24, 2003 5.248 5.248 5.203 5.203 251,175 -0.08(-1.48%)
Sep 23, 2003 5.242 5.285 5.236 5.281 135,697 +0.04(+0.70%)
Sep 22, 2003 5.307 5.307 5.172 5.244 140,814 -0.08(-1.43%)
Sep 19, 2003 5.316 5.373 5.314 5.320 149,828 +0.01(+0.27%)
Sep 18, 2003 5.326 5.340 5.326 5.305 116,208 -0.04(-0.69%)
Sep 17, 2003 5.342 5.367 5.285 5.342 212,195 +0.00(+0.00%)
Sep 16, 2003 5.270 5.371 5.264 5.342 120,593 +0.07(+1.36%)
Sep 15, 2003 5.250 5.283 5.213 5.270 264,818 +0.03(+0.67%)
Sep 12, 2003 5.242 5.254 5.162 5.236 198,065 -0.02(-0.31%)
Sep 11, 2003 5.234 5.264 5.231 5.252 268,716 +0.01(+0.27%)
Sep 10, 2003 5.192 5.365 5.182 5.238 223,645 +0.02(+0.35%)
Sep 09, 2003 5.285 5.285 5.213 5.219 154,944 -0.08(-1.51%)
Sep 08, 2003 5.234 5.336 5.231 5.299 130,094 +0.07(+1.25%)
Sep 05, 2003 5.203 5.234 5.162 5.234 164,932 +0.02(+0.39%)
Sep 04, 2003 5.203 5.244 5.186 5.213 203,912 +0.01(+0.28%)
Sep 03, 2003 5.172 5.223 5.172 5.199 206,104 +0.01(+0.20%)
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.