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 (%)
Sep 30, 2004 5.646 5.705 5.634 5.638 106,710 +0.04(+0.77%)
Sep 29, 2004 5.484 5.623 5.469 5.595 154,461 +0.14(+2.52%)
Sep 28, 2004 5.443 5.502 5.443 5.457 156,898 -0.02(-0.37%)
Sep 27, 2004 5.533 5.533 5.439 5.478 180,043 -0.06(-1.00%)
Sep 24, 2004 5.432 5.588 5.410 5.533 80,641 +0.09(+1.66%)
Sep 23, 2004 5.408 5.469 5.408 5.443 196,366 +0.03(+0.53%)
Sep 22, 2004 5.560 5.560 5.377 5.414 143,498 -0.15(-2.73%)
Sep 21, 2004 5.500 5.607 5.500 5.566 166,886 +0.08(+1.42%)
Sep 20, 2004 5.572 5.572 5.476 5.488 154,949 -0.10(-1.80%)
Sep 17, 2004 5.521 5.603 5.457 5.588 341,082 +0.05(+0.93%)
Sep 16, 2004 5.541 5.599 5.506 5.537 73,332 +0.01(+0.15%)
Sep 15, 2004 5.541 5.541 5.496 5.529 60,664 +0.00(+0.07%)
Sep 14, 2004 5.578 5.607 5.523 5.525 83,808 -0.07(-1.17%)
Sep 13, 2004 5.650 5.681 5.584 5.590 93,066 -0.05(-0.87%)
Sep 10, 2004 5.592 5.664 5.547 5.640 79,179 +0.04(+0.70%)
Sep 09, 2004 5.480 5.615 5.480 5.601 122,546 +0.13(+2.44%)
Sep 08, 2004 5.490 5.527 5.463 5.467 112,070 -0.01(-0.15%)
Sep 07, 2004 5.455 5.510 5.455 5.476 160,796 +0.04(+0.68%)
Sep 03, 2004 5.455 5.510 5.434 5.439 143,498 -0.01(-0.11%)
Sep 02, 2004 5.315 5.445 5.313 5.445 101,350 +0.09(+1.65%)
Sep 01, 2004 5.305 5.381 5.305 5.356 100,132 +0.02(+0.46%)
Aug 31, 2004 5.387 5.428 5.311 5.332 150,076 -0.06(-1.03%)
Aug 30, 2004 5.439 5.449 5.387 5.387 66,023 -0.06(-1.17%)
Aug 27, 2004 5.416 5.461 5.363 5.451 122,789 -0.01(-0.11%)
Aug 26, 2004 5.480 5.482 5.434 5.457 132,535 -0.03(-0.64%)
Aug 25, 2004 5.389 5.492 5.342 5.492 110,364 +0.10(+1.90%)
Aug 24, 2004 5.377 5.457 5.367 5.389 117,429 +0.01(+0.23%)
Aug 23, 2004 5.408 5.459 5.340 5.377 89,168 -0.02(-0.30%)
Aug 20, 2004 5.377 5.428 5.373 5.393 66,754 +0.01(+0.15%)
Aug 19, 2004 5.398 5.432 5.375 5.385 88,681 -0.02(-0.46%)
Aug 18, 2004 5.260 5.422 5.250 5.410 76,012 +0.17(+3.17%)
Aug 17, 2004 5.287 5.346 5.233 5.244 128,636 -0.03(-0.58%)
Aug 16, 2004 5.079 5.354 5.079 5.274 93,797 +0.18(+3.63%)
Aug 13, 2004 5.182 5.213 5.069 5.090 84,539 -0.08(-1.55%)
Aug 12, 2004 5.233 5.264 5.170 5.170 103,543 -0.06(-1.22%)
Aug 11, 2004 5.172 5.274 5.166 5.233 112,070 +0.05(+0.99%)
Aug 10, 2004 5.131 5.260 5.131 5.182 99,644 +0.06(+1.24%)
Aug 09, 2004 5.090 5.143 5.090 5.118 89,412 +0.07(+1.38%)
Aug 06, 2004 5.254 5.274 5.049 5.049 121,084 -0.22(-4.24%)
Aug 05, 2004 5.344 5.377 5.244 5.272 159,090 -0.07(-1.34%)
Aug 04, 2004 5.315 5.381 5.264 5.344 111,582 +0.01(+0.15%)
Aug 03, 2004 5.223 5.395 5.213 5.336 172,246 +0.10(+1.96%)
Aug 02, 2004 5.295 5.307 5.131 5.233 96,964 -0.09(-1.73%)
Jul 30, 2004 5.291 5.367 5.250 5.326 156,410 +0.01(+0.27%)
Jul 29, 2004 5.254 5.340 5.233 5.311 166,399 +0.04(+0.78%)
Jul 28, 2004 5.151 5.297 5.151 5.270 128,880 +0.10(+1.90%)
Jul 27, 2004 5.131 5.174 5.112 5.172 174,439 +0.06(+1.20%)
Jul 26, 2004 5.162 5.192 5.096 5.110 256,543 -0.06(-1.23%)
Jul 23, 2004 5.153 5.217 5.149 5.174 127,175 +0.03(+0.60%)
Jul 22, 2004 5.369 5.402 5.143 5.143 278,957 -0.17(-3.28%)
Jul 21, 2004 5.398 5.414 5.295 5.317 222,434 -0.10(-1.89%)
Jul 20, 2004 5.192 5.469 5.172 5.420 267,262 +0.25(+4.80%)
Jul 19, 2004 5.268 5.287 5.069 5.172 268,237 -0.10(-1.83%)
Jul 16, 2004 5.170 5.322 4.967 5.268 625,643 +0.05(+0.90%)
Jul 15, 2004 5.541 5.541 5.104 5.221 975,496 -0.32(-5.85%)
Jul 14, 2004 5.572 5.627 5.514 5.545 305,512 -0.02(-0.37%)
Jul 13, 2004 5.395 5.646 5.395 5.566 244,117 +0.19(+3.47%)
Jul 12, 2004 5.463 5.463 5.344 5.379 123,764 -0.08(-1.39%)
Jul 09, 2004 5.543 5.547 5.439 5.455 203,675 -0.09(-1.59%)
Jul 08, 2004 5.654 5.654 5.541 5.543 228,769 -0.13(-2.24%)
Jul 07, 2004 5.572 5.687 5.521 5.670 437,804 -0.05(-0.86%)
Jul 06, 2004 5.767 5.767 5.664 5.720 120,109 -0.07(-1.28%)
Jul 02, 2004 5.853 5.870 5.664 5.794 148,371 -0.08(-1.33%)
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.