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 (%)
Apr 30, 2004 5.541 5.621 5.523 5.592 206,598 +0.03(+0.55%)
Apr 29, 2004 5.705 5.726 5.439 5.562 188,082 -0.18(-3.21%)
Apr 28, 2004 5.808 5.829 5.712 5.746 211,227 -0.08(-1.41%)
Apr 27, 2004 5.777 5.867 5.738 5.829 133,509 +0.03(+0.53%)
Apr 26, 2004 5.746 5.857 5.746 5.798 128,393 +0.02(+0.36%)
Apr 23, 2004 5.783 5.824 5.746 5.777 184,672 -0.06(-0.98%)
Apr 22, 2004 5.728 5.835 5.705 5.835 215,856 +0.13(+2.23%)
Apr 21, 2004 5.664 5.707 5.521 5.707 226,576 +0.02(+0.40%)
Apr 20, 2004 5.695 5.790 5.664 5.685 205,380 +0.02(+0.29%)
Apr 19, 2004 5.654 5.705 5.603 5.668 135,702 +0.00(+0.00%)
Apr 16, 2004 5.755 5.755 5.562 5.668 346,442 -0.09(-1.53%)
Apr 15, 2004 5.839 5.898 5.644 5.757 269,699 -0.11(-1.96%)
Apr 14, 2004 5.771 5.948 5.771 5.872 307,218 +0.15(+2.66%)
Apr 13, 2004 5.845 5.845 5.695 5.720 107,197 -0.14(-2.42%)
Apr 12, 2004 5.824 5.906 5.824 5.861 42,635 +0.06(+0.99%)
Apr 08, 2004 5.917 5.917 5.765 5.804 89,412 -0.11(-1.84%)
Apr 07, 2004 5.843 5.921 5.767 5.913 94,528 +0.06(+1.05%)
Apr 06, 2004 5.993 6.003 5.851 5.851 86,976 -0.13(-2.20%)
Apr 05, 2004 5.884 5.987 5.867 5.982 153,730 +0.12(+2.03%)
Apr 02, 2004 5.824 5.886 5.824 5.863 93,066 +0.06(+1.03%)
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.