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

Barnes Group (NY: B )

36.54 +0.34 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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, 2002 4.043 4.125 4.023 4.123 86,729 +0.10(+2.40%)
Sep 27, 2002 4.053 4.053 4.002 4.027 44,582 -0.03(-0.66%)
Sep 26, 2002 3.992 4.053 3.992 4.053 53,109 +0.08(+2.07%)
Sep 25, 2002 3.904 3.971 3.848 3.971 51,404 +0.09(+2.27%)
Sep 24, 2002 3.899 3.941 3.869 3.883 43,364 +0.00(+0.11%)
Sep 23, 2002 3.791 3.879 3.766 3.879 64,316 +0.09(+2.44%)
Sep 20, 2002 3.941 3.941 3.780 3.787 5,432,791 -0.11(-2.89%)
Sep 19, 2002 4.047 4.072 3.899 3.899 121,811 -0.14(-3.55%)
Sep 18, 2002 4.064 4.105 4.043 4.043 110,117 +0.00(+0.00%)
Sep 17, 2002 4.062 4.070 3.994 4.043 19,977 +0.00(+0.00%)
Sep 16, 2002 4.096 4.105 4.043 4.043 54,815 -0.04(-1.05%)
Sep 13, 2002 4.115 4.115 4.068 4.086 24,849 -0.00(-0.10%)
Sep 12, 2002 4.115 4.138 4.078 4.090 15,348 -0.03(-0.85%)
Sep 11, 2002 4.094 4.135 4.074 4.125 16,322 +0.04(+1.01%)
Sep 10, 2002 4.074 4.105 4.023 4.084 76,497 +0.03(+0.66%)
Sep 09, 2002 4.121 4.121 4.045 4.058 34,838 -0.05(-1.15%)
Sep 06, 2002 4.074 4.115 4.074 4.105 2,192,606 +0.04(+1.01%)
Sep 05, 2002 4.207 4.207 4.064 4.064 37,761 -0.12(-2.94%)
Sep 04, 2002 4.004 4.197 4.000 4.187 31,914 +0.20(+5.10%)
Sep 03, 2002 4.084 4.084 3.982 3.984 40,685 -0.12(-2.95%)
Aug 30, 2002 4.125 4.172 4.105 4.105 77,472 -0.02(-0.55%)
Aug 29, 2002 4.164 4.164 4.107 4.127 27,042 -0.05(-1.18%)
Aug 28, 2002 4.361 4.361 4.177 4.177 65,290 -0.21(-4.86%)
Aug 27, 2002 4.330 4.495 4.326 4.390 57,251 +0.06(+1.47%)
Aug 26, 2002 4.218 4.328 4.207 4.326 49,699 +0.08(+1.84%)
Aug 23, 2002 4.166 4.349 4.146 4.248 101,834 +0.06(+1.47%)
Aug 22, 2002 4.166 4.220 4.166 4.187 36,543 +0.02(+0.49%)
Aug 21, 2002 8.209 4.166 4.105 4.166 97,449 +0.06(+1.50%)
Aug 20, 2002 4.187 4.207 4.084 4.105 62,854 -0.01(-0.20%)
Aug 16, 2002 4.146 4.146 4.101 4.113 71,625 +0.00(+0.10%)
Aug 15, 2002 4.146 4.150 4.078 4.109 128,876 -0.02(-0.40%)
Aug 14, 2002 4.105 4.166 4.043 4.125 49,699 +0.04(+0.95%)
Aug 13, 2002 4.166 4.166 4.086 4.086 39,710 -0.06(-1.44%)
Aug 12, 2002 4.177 4.177 4.123 4.146 14,130 +0.09(+2.12%)
Aug 07, 2002 4.012 4.074 3.994 4.060 41,903 +0.06(+1.54%)
Aug 06, 2002 3.889 3.998 3.889 3.998 51,404 +0.12(+3.18%)
Aug 05, 2002 3.971 4.004 3.869 3.875 28,260 -0.11(-2.68%)
Aug 02, 2002 4.084 4.084 3.899 3.982 75,766 -0.09(-2.17%)
Aug 01, 2002 4.023 4.086 4.023 4.070 41,172 +0.05(+1.28%)
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%)
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.