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

Barnes Group (NY: B )

40.61 -0.16 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 5.706 5.634 5.638 106,706 +0.04(+0.77%)
Sep 29, 2004 5.484 5.623 5.470 5.595 154,456 +0.14(+2.52%)
Sep 28, 2004 5.443 5.502 5.443 5.457 156,893 -0.02(-0.37%)
Sep 27, 2004 5.533 5.533 5.439 5.478 180,037 -0.06(-1.00%)
Sep 24, 2004 5.433 5.589 5.410 5.533 80,639 +0.09(+1.66%)
Sep 23, 2004 5.408 5.470 5.408 5.443 196,360 +0.03(+0.53%)
Sep 22, 2004 5.560 5.560 5.377 5.414 143,493 -0.15(-2.73%)
Sep 21, 2004 5.500 5.607 5.500 5.566 166,881 +0.08(+1.42%)
Sep 20, 2004 5.572 5.572 5.476 5.488 154,944 -0.10(-1.80%)
Sep 17, 2004 5.521 5.603 5.457 5.589 341,072 +0.05(+0.93%)
Sep 16, 2004 5.541 5.599 5.506 5.537 73,330 +0.01(+0.15%)
Sep 15, 2004 5.541 5.541 5.496 5.529 60,662 +0.00(+0.07%)
Sep 14, 2004 5.578 5.607 5.523 5.525 83,806 -0.07(-1.17%)
Sep 13, 2004 5.650 5.681 5.584 5.591 93,063 -0.05(-0.87%)
Sep 10, 2004 5.593 5.664 5.548 5.640 79,177 +0.04(+0.70%)
Sep 09, 2004 5.480 5.615 5.480 5.601 122,542 +0.13(+2.44%)
Sep 08, 2004 5.490 5.527 5.463 5.467 112,066 -0.01(-0.15%)
Sep 07, 2004 5.455 5.511 5.455 5.476 160,791 +0.04(+0.68%)
Sep 03, 2004 5.455 5.511 5.435 5.439 143,493 -0.01(-0.11%)
Sep 02, 2004 5.316 5.445 5.314 5.445 101,347 +0.09(+1.65%)
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.