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

Barnes Group (NY: B )

39.18 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Oct 31, 2002 4.474 4.515 4.345 4.372 55,546 -0.08(-1.84%)
Oct 30, 2002 4.443 4.456 4.392 4.454 609,057 +0.01(+0.23%)
Oct 29, 2002 4.369 4.443 4.330 4.443 58,225 +0.07(+1.64%)
Oct 28, 2002 4.351 4.376 4.351 4.372 47,262 +0.04(+0.85%)
Oct 25, 2002 4.248 4.335 4.248 4.335 107,924 +0.07(+1.54%)
Oct 24, 2002 4.248 4.408 4.203 4.269 88,191 +0.02(+0.48%)
Oct 23, 2002 4.166 4.248 4.133 4.248 58,713 +0.09(+2.22%)
Oct 22, 2002 4.080 4.156 4.080 4.156 56,520 +0.02(+0.60%)
Oct 21, 2002 3.930 4.131 3.895 4.131 57,007 +0.21(+5.39%)
Oct 18, 2002 3.961 4.039 3.920 3.920 60,905 -0.04(-1.04%)
Oct 17, 2002 4.002 4.023 3.918 3.961 35,325 +0.03(+0.78%)
Oct 16, 2002 4.115 4.115 3.904 3.930 52,378 -0.17(-4.20%)
Oct 15, 2002 3.879 4.135 3.879 4.103 80,395 +0.22(+5.77%)
Oct 14, 2002 3.817 3.918 3.811 3.879 39,466 +0.05(+1.34%)
Oct 11, 2002 3.838 3.869 3.776 3.828 151,533 +0.18(+5.07%)
Oct 10, 2002 3.592 3.663 3.551 3.643 62,854 +0.05(+1.43%)
Oct 09, 2002 3.807 3.807 3.592 3.592 33,132 -0.23(-5.91%)
Oct 08, 2002 3.741 3.828 3.737 3.817 68,701 +0.08(+2.20%)
Oct 07, 2002 3.869 3.899 3.735 3.735 40,197 -0.16(-4.21%)
Oct 04, 2002 4.053 4.084 3.824 3.899 61,636 -0.13(-3.31%)
Oct 03, 2002 4.125 4.187 4.033 4.033 42,634 -0.11(-2.72%)
Oct 02, 2002 4.135 4.187 4.101 4.146 72,843 -0.02(-0.49%)
Oct 01, 2002 4.115 4.166 4.045 4.166 111,822 +0.04(+1.05%)
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%)
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.