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

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 5.422 5.439 5.318 5.373 214,144 -0.06(-1.13%)
Nov 29, 2004 5.418 5.500 5.367 5.435 262,138 +0.01(+0.11%)
Nov 26, 2004 5.326 5.435 5.326 5.428 151,289 +0.06(+1.15%)
Nov 24, 2004 5.336 5.398 5.336 5.367 572,026 +0.06(+1.20%)
Nov 23, 2004 5.346 5.346 5.264 5.303 199,770 -0.03(-0.62%)
Nov 22, 2004 5.334 5.377 5.332 5.336 306,721 +0.01(+0.19%)
Nov 19, 2004 5.303 5.336 5.250 5.326 223,889 +0.01(+0.15%)
Nov 18, 2004 5.433 5.433 5.225 5.318 369,575 -0.11(-2.08%)
Nov 17, 2004 5.566 5.613 5.431 5.431 278,217 -0.11(-2.00%)
Nov 16, 2004 5.562 5.574 5.521 5.541 151,533 +0.00(+0.00%)
Nov 15, 2004 5.531 5.582 5.488 5.541 217,555 -0.08(-1.46%)
Nov 12, 2004 5.593 5.642 5.529 5.623 144,955 +0.01(+0.22%)
Nov 11, 2004 5.521 5.613 5.509 5.611 148,122 +0.04(+0.77%)
Nov 10, 2004 5.568 5.630 5.531 5.568 153,238 -0.06(-1.02%)
Nov 09, 2004 5.609 5.652 5.601 5.625 81,370 +0.03(+0.48%)
Nov 08, 2004 5.593 5.634 5.587 5.599 98,910 -0.01(-0.15%)
Nov 05, 2004 5.654 5.679 5.593 5.607 111,092 -0.05(-0.83%)
Nov 04, 2004 5.500 5.660 5.490 5.654 77,228 +0.14(+2.61%)
Nov 03, 2004 5.408 5.593 5.408 5.511 114,990 +0.13(+2.32%)
Nov 02, 2004 5.459 5.525 5.357 5.385 109,143 -0.08(-1.54%)
Nov 01, 2004 5.353 5.476 5.320 5.470 95,500 +0.13(+2.50%)
Oct 29, 2004 5.398 5.418 5.283 5.336 114,015 -0.07(-1.33%)
Oct 28, 2004 5.328 5.408 5.283 5.408 107,924 +0.08(+1.50%)
Oct 27, 2004 5.301 5.424 5.217 5.328 218,529 +0.03(+0.50%)
Oct 26, 2004 5.254 5.318 5.199 5.301 120,349 +0.05(+0.90%)
Oct 25, 2004 5.192 5.326 5.182 5.254 107,924 +0.07(+1.39%)
Oct 22, 2004 5.223 5.268 5.172 5.182 121,324 -0.05(-0.98%)
Oct 21, 2004 5.168 5.238 5.143 5.234 228,274 +0.07(+1.27%)
Oct 20, 2004 5.194 5.205 5.090 5.168 212,682 -0.03(-0.51%)
Oct 19, 2004 5.381 5.398 5.192 5.194 325,967 -0.17(-3.25%)
Oct 18, 2004 5.426 5.644 5.289 5.369 493,092 -0.06(-1.02%)
Oct 15, 2004 5.353 5.527 5.350 5.424 143,493 +0.09(+1.65%)
Oct 14, 2004 5.420 5.439 5.336 5.336 154,213 -0.08(-1.55%)
Oct 13, 2004 5.587 5.603 5.387 5.420 177,357 -0.16(-2.90%)
Oct 12, 2004 5.640 5.654 5.550 5.582 98,910 -0.08(-1.41%)
Oct 11, 2004 5.601 5.662 5.560 5.662 75,766 +0.06(+1.10%)
Oct 08, 2004 5.675 5.726 5.601 5.601 68,458 -0.08(-1.48%)
Oct 07, 2004 5.841 5.841 5.685 5.685 84,780 -0.16(-2.67%)
Oct 06, 2004 5.726 5.841 5.716 5.841 154,213 +0.11(+1.90%)
Oct 05, 2004 5.747 5.747 5.613 5.732 101,347 -0.00(-0.07%)
Oct 04, 2004 5.710 5.771 5.701 5.736 121,567 +0.03(+0.54%)
Oct 01, 2004 5.669 5.761 5.667 5.706 169,805 +0.07(+1.20%)
Sep 30, 2004 5.646 5.706 5.634 5.638 106,706 +0.04(+0.77%)
Sep 29, 2004 5.484 5.623 5.470 5.595 154,456 +0.14(+2.52%)
Sep 28, 2004 5.443 5.502 5.443 5.457 156,893 -0.02(-0.37%)
Sep 27, 2004 5.533 5.533 5.439 5.478 180,037 -0.06(-1.00%)
Sep 24, 2004 5.433 5.589 5.410 5.533 80,639 +0.09(+1.66%)
Sep 23, 2004 5.408 5.470 5.408 5.443 196,360 +0.03(+0.53%)
Sep 22, 2004 5.560 5.560 5.377 5.414 143,493 -0.15(-2.73%)
Sep 21, 2004 5.500 5.607 5.500 5.566 166,881 +0.08(+1.42%)
Sep 20, 2004 5.572 5.572 5.476 5.488 154,944 -0.10(-1.80%)
Sep 17, 2004 5.521 5.603 5.457 5.589 341,072 +0.05(+0.93%)
Sep 16, 2004 5.541 5.599 5.506 5.537 73,330 +0.01(+0.15%)
Sep 15, 2004 5.541 5.541 5.496 5.529 60,662 +0.00(+0.07%)
Sep 14, 2004 5.578 5.607 5.523 5.525 83,806 -0.07(-1.17%)
Sep 13, 2004 5.650 5.681 5.584 5.591 93,063 -0.05(-0.87%)
Sep 10, 2004 5.593 5.664 5.548 5.640 79,177 +0.04(+0.70%)
Sep 09, 2004 5.480 5.615 5.480 5.601 122,542 +0.13(+2.44%)
Sep 08, 2004 5.490 5.527 5.463 5.467 112,066 -0.01(-0.15%)
Sep 07, 2004 5.455 5.511 5.455 5.476 160,791 +0.04(+0.68%)
Sep 03, 2004 5.455 5.511 5.435 5.439 143,493 -0.01(-0.11%)
Sep 02, 2004 5.316 5.445 5.314 5.445 101,347 +0.09(+1.65%)
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.