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

Barnes Group (NY: B )

36.26 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2004 5.541 5.621 5.523 5.592 206,598 +0.03(+0.55%)
Apr 29, 2004 5.705 5.726 5.439 5.562 188,082 -0.18(-3.21%)
Apr 28, 2004 5.808 5.829 5.712 5.746 211,227 -0.08(-1.41%)
Apr 27, 2004 5.777 5.867 5.738 5.829 133,509 +0.03(+0.53%)
Apr 26, 2004 5.746 5.857 5.746 5.798 128,393 +0.02(+0.36%)
Apr 23, 2004 5.783 5.824 5.746 5.777 184,672 -0.06(-0.98%)
Apr 22, 2004 5.728 5.835 5.705 5.835 215,856 +0.13(+2.23%)
Apr 21, 2004 5.664 5.707 5.521 5.707 226,576 +0.02(+0.40%)
Apr 20, 2004 5.695 5.790 5.664 5.685 205,380 +0.02(+0.29%)
Apr 19, 2004 5.654 5.705 5.603 5.668 135,702 +0.00(+0.00%)
Apr 16, 2004 5.755 5.755 5.562 5.668 346,442 -0.09(-1.53%)
Apr 15, 2004 5.839 5.898 5.644 5.757 269,699 -0.11(-1.96%)
Apr 14, 2004 5.771 5.948 5.771 5.872 307,218 +0.15(+2.66%)
Apr 13, 2004 5.845 5.845 5.695 5.720 107,197 -0.14(-2.42%)
Apr 12, 2004 5.824 5.906 5.824 5.861 42,635 +0.06(+0.99%)
Apr 08, 2004 5.917 5.917 5.765 5.804 89,412 -0.11(-1.84%)
Apr 07, 2004 5.843 5.921 5.767 5.913 94,528 +0.06(+1.05%)
Apr 06, 2004 5.993 6.003 5.851 5.851 86,976 -0.13(-2.20%)
Apr 05, 2004 5.884 5.987 5.867 5.982 153,730 +0.12(+2.03%)
Apr 02, 2004 5.824 5.886 5.824 5.863 93,066 +0.06(+1.03%)
Apr 01, 2004 5.736 5.804 5.714 5.804 107,928 +0.08(+1.40%)
Mar 31, 2004 5.767 5.767 5.683 5.724 126,200 -0.03(-0.53%)
Mar 30, 2004 5.849 5.849 5.726 5.755 175,414 -0.09(-1.61%)
Mar 29, 2004 5.597 5.849 5.597 5.849 353,995 +0.20(+3.60%)
Mar 26, 2004 5.623 5.767 5.603 5.646 257,273 +0.02(+0.40%)
Mar 25, 2004 5.623 5.623 5.556 5.623 276,764 +0.01(+0.22%)
Mar 24, 2004 5.467 5.611 5.451 5.611 196,366 +0.14(+2.63%)
Mar 23, 2004 5.492 5.615 5.451 5.467 186,133 -0.02(-0.45%)
Mar 22, 2004 5.634 5.654 5.490 5.492 158,603 -0.13(-2.34%)
Mar 19, 2004 5.648 5.658 5.549 5.623 134,971 +0.00(+0.00%)
Mar 18, 2004 5.541 5.642 5.517 5.623 168,348 +0.10(+1.86%)
Mar 17, 2004 5.517 5.541 5.428 5.521 349,366 +0.02(+0.37%)
Mar 16, 2004 5.592 5.592 5.459 5.500 181,261 -0.09(-1.65%)
Mar 15, 2004 5.664 5.664 5.582 5.592 177,119 -0.07(-1.27%)
Mar 12, 2004 5.687 5.722 5.578 5.664 131,804 -0.02(-0.40%)
Mar 11, 2004 5.757 5.757 5.634 5.687 234,372 -0.06(-1.04%)
Mar 10, 2004 5.592 5.829 5.590 5.746 328,414 +0.18(+3.24%)
Mar 09, 2004 5.592 5.660 5.463 5.566 216,587 -0.04(-0.73%)
Mar 08, 2004 5.726 5.726 5.605 5.607 120,109 -0.12(-2.15%)
Mar 05, 2004 5.781 5.800 5.720 5.730 166,643 -0.05(-0.82%)
Mar 04, 2004 5.781 5.867 5.693 5.777 144,716 +0.01(+0.11%)
Mar 03, 2004 5.769 5.818 5.675 5.771 161,770 +0.00(+0.07%)
Mar 02, 2004 5.880 5.923 5.767 5.767 294,549 -0.13(-2.26%)
Mar 01, 2004 5.603 6.099 5.603 5.900 694,590 +0.44(+8.00%)
Feb 27, 2004 5.510 5.533 5.426 5.463 100,619 -0.08(-1.41%)
Feb 26, 2004 5.449 5.541 5.449 5.541 204,649 +0.09(+1.58%)
Feb 25, 2004 5.412 5.480 5.400 5.455 167,617 -0.01(-0.26%)
Feb 24, 2004 5.418 5.541 5.389 5.469 199,533 -0.03(-0.56%)
Feb 23, 2004 5.695 5.703 5.338 5.500 293,331 -0.18(-3.25%)
Feb 20, 2004 5.529 5.736 5.449 5.685 228,038 +0.21(+3.78%)
Feb 19, 2004 5.500 5.705 5.478 5.478 331,094 +0.02(+0.34%)
Feb 18, 2004 5.705 5.726 5.439 5.459 536,961 -0.21(-3.76%)
Feb 17, 2004 5.857 5.880 5.634 5.673 363,740 -0.19(-3.19%)
Feb 13, 2004 6.071 6.184 5.800 5.859 506,751 -0.21(-3.48%)
Feb 12, 2004 6.157 6.157 6.036 6.071 159,090 -0.07(-1.14%)
Feb 11, 2004 6.054 6.140 5.984 6.140 98,426 +0.11(+1.80%)
Feb 10, 2004 6.075 6.089 5.991 6.032 283,586 -0.01(-0.24%)
Feb 09, 2004 5.972 6.048 5.933 6.046 212,689 +0.09(+1.48%)
Feb 06, 2004 5.952 5.976 5.798 5.958 142,036 -0.01(-0.14%)
Feb 05, 2004 5.865 5.966 5.794 5.966 126,931 +0.12(+2.07%)
Feb 04, 2004 6.003 6.065 5.751 5.845 328,657 -0.17(-2.83%)
Feb 03, 2004 6.026 6.093 5.902 6.015 382,012 -0.01(-0.17%)
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.