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

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2002 5.182 5.279 5.129 5.279 190,756 +0.19(+3.71%)
Apr 29, 2002 5.006 5.090 5.006 5.090 37,517 +0.06(+1.27%)
Apr 26, 2002 5.028 5.053 4.987 5.026 35,081 -0.02(-0.45%)
Apr 25, 2002 5.069 5.147 5.049 5.049 32,889 -0.03(-0.65%)
Apr 24, 2002 5.080 5.123 5.032 5.082 28,747 +0.01(+0.28%)
Apr 23, 2002 5.043 5.069 4.963 5.067 38,005 +0.02(+0.49%)
Apr 22, 2002 5.125 5.129 5.026 5.043 46,044 -0.08(-1.64%)
Apr 19, 2002 5.131 5.131 5.114 5.127 97,449 +0.00(+0.00%)
Apr 18, 2002 5.275 5.277 5.080 5.127 98,910 -0.14(-2.69%)
Apr 17, 2002 5.281 5.285 5.254 5.268 42,390 -0.02(-0.31%)
Apr 16, 2002 5.234 5.285 5.231 5.285 44,582 +0.08(+1.54%)
Apr 15, 2002 5.264 5.285 5.184 5.205 49,942 -0.09(-1.71%)
Apr 12, 2002 5.254 5.295 5.151 5.295 104,514 +0.02(+0.39%)
Apr 11, 2002 5.264 5.285 5.256 5.275 511,608 +0.06(+1.18%)
Apr 10, 2002 5.160 5.277 5.160 5.213 243,622 +0.07(+1.28%)
Apr 09, 2002 5.121 5.149 5.100 5.147 609,057 +0.03(+0.52%)
Apr 08, 2002 5.008 5.121 4.930 5.121 42,877 +0.11(+2.25%)
Apr 05, 2002 4.979 5.008 4.967 5.008 31,427 +0.03(+0.58%)
Apr 04, 2002 4.987 4.989 4.946 4.979 30,452 -0.03(-0.53%)
Apr 03, 2002 5.049 5.049 5.006 5.006 30,452 -0.05(-1.01%)
Apr 02, 2002 4.987 5.069 4.971 5.057 39,466 +0.03(+0.57%)
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.