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

Barnes Group (NY: B )

36.08 +2.69 (+8.06%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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, 2003 4.207 4.339 4.207 4.318 40,197 +0.10(+2.28%)
Apr 29, 2003 4.197 4.265 4.197 4.222 31,914 +0.03(+0.83%)
Apr 28, 2003 4.101 4.187 4.094 4.187 84,537 +0.10(+2.51%)
Apr 25, 2003 4.177 4.228 4.082 4.084 63,341 -0.07(-1.73%)
Apr 24, 2003 4.279 4.279 4.156 4.156 72,112 -0.13(-3.11%)
Apr 23, 2003 4.392 4.392 4.289 4.289 41,903 -0.08(-1.79%)
Apr 22, 2003 4.402 4.421 4.367 4.367 59,687 -0.05(-1.02%)
Apr 21, 2003 4.269 4.413 4.248 4.413 76,741 +0.14(+3.37%)
Apr 17, 2003 4.269 4.269 4.248 4.269 43,364 +0.01(+0.19%)
Apr 16, 2003 4.285 4.285 4.242 4.261 32,645 -0.02(-0.53%)
Apr 15, 2003 4.238 4.283 4.209 4.283 88,435 +0.01(+0.34%)
Apr 14, 2003 4.255 4.269 4.248 4.269 35,812 +0.01(+0.34%)
Apr 11, 2003 4.269 4.269 4.230 4.255 59,931 -0.01(-0.34%)
Apr 10, 2003 4.248 4.324 4.248 4.269 19,489 +0.00(+0.05%)
Apr 09, 2003 4.289 4.310 4.234 4.267 59,443 -0.06(-1.28%)
Apr 08, 2003 4.306 4.322 4.259 4.322 79,664 +0.01(+0.33%)
Apr 07, 2003 4.310 4.310 4.294 4.308 54,084 +0.03(+0.77%)
Apr 04, 2003 4.363 4.365 4.267 4.275 41,172 -0.09(-2.02%)
Apr 03, 2003 4.454 4.454 4.345 4.363 103,296 -0.09(-1.98%)
Apr 02, 2003 4.372 4.456 4.330 4.452 207,810 +0.11(+2.55%)
Apr 01, 2003 4.316 4.363 4.314 4.341 30,209 -0.00(-0.05%)
Mar 31, 2003 4.341 4.392 4.310 4.343 88,191 -0.02(-0.47%)
Mar 28, 2003 4.310 4.369 4.250 4.363 48,480 +0.06(+1.48%)
Mar 27, 2003 4.269 4.310 4.252 4.300 16,809 +0.01(+0.34%)
Mar 26, 2003 4.425 4.425 4.285 4.285 37,030 -0.14(-3.11%)
Mar 25, 2003 4.415 4.472 4.398 4.423 28,991 +0.01(+0.33%)
Mar 24, 2003 4.495 4.497 4.408 4.408 33,619 -0.12(-2.67%)
Mar 21, 2003 4.423 4.550 4.392 4.530 64,072 +0.11(+2.41%)
Mar 20, 2003 4.207 4.460 4.174 4.423 35,568 +0.17(+3.91%)
Mar 19, 2003 4.300 4.320 4.201 4.257 57,251 -0.06(-1.33%)
Mar 18, 2003 4.330 4.341 4.207 4.314 57,738 -0.06(-1.36%)
Mar 17, 2003 4.337 4.464 4.330 4.374 101,103 +0.04(+0.85%)
Mar 14, 2003 4.279 4.339 4.279 4.337 19,733 +0.07(+1.73%)
Mar 13, 2003 4.218 4.265 4.125 4.263 41,415 +0.06(+1.32%)
Mar 12, 2003 4.333 4.333 4.183 4.207 63,098 -0.07(-1.73%)
Mar 11, 2003 4.140 4.351 4.140 4.281 103,539 +0.15(+3.52%)
Mar 10, 2003 4.068 4.158 4.068 4.135 65,778 +0.02(+0.40%)
Mar 07, 2003 3.941 4.125 3.941 4.119 63,341 +0.14(+3.61%)
Mar 06, 2003 3.902 4.000 3.899 3.975 62,123 +0.13(+3.25%)
Mar 05, 2003 3.945 3.945 3.817 3.850 53,109 -0.08(-2.04%)
Mar 04, 2003 3.971 3.986 3.899 3.930 22,900 -0.06(-1.44%)
Mar 03, 2003 3.959 4.027 3.959 3.988 11,693 +0.05(+1.20%)
Feb 28, 2003 4.016 4.027 3.920 3.941 28,016 -0.10(-2.39%)
Feb 27, 2003 3.899 4.037 3.879 4.037 29,478 +0.15(+3.80%)
Feb 26, 2003 3.992 4.002 3.889 3.889 25,824 -0.14(-3.46%)
Feb 25, 2003 3.990 4.029 3.971 4.029 21,682 +0.06(+1.39%)
Feb 24, 2003 4.117 4.117 3.973 3.973 43,608 -0.14(-3.49%)
Feb 21, 2003 4.002 4.125 3.971 4.117 72,356 +0.14(+3.56%)
Feb 20, 2003 3.941 3.977 3.930 3.975 23,875 +0.05(+1.31%)
Feb 19, 2003 3.945 3.945 3.883 3.924 42,634 -0.01(-0.21%)
Feb 18, 2003 3.918 4.008 3.910 3.932 46,531 +0.07(+1.70%)
Feb 14, 2003 3.928 3.977 3.867 3.867 52,866 -0.06(-1.41%)
Feb 13, 2003 3.918 3.977 3.897 3.922 29,478 -0.00(-0.05%)
Feb 12, 2003 3.881 3.930 3.881 3.924 41,659 +0.05(+1.16%)
Feb 11, 2003 3.869 3.889 3.854 3.879 42,390 +0.03(+0.80%)
Feb 10, 2003 3.807 3.848 3.776 3.848 19,977 +0.03(+0.70%)
Feb 07, 2003 3.967 3.988 3.821 3.821 53,597 -0.13(-3.32%)
Feb 06, 2003 3.977 4.002 3.941 3.953 29,234 -0.01(-0.26%)
Feb 05, 2003 4.002 4.043 3.941 3.963 46,531 -0.03(-0.72%)
Feb 04, 2003 3.961 4.002 3.941 3.992 66,021 -0.02(-0.51%)
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.