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

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 31, 2004 5.455 5.465 5.371 5.441 109,633 -0.02(-0.45%)
Dec 30, 2004 5.367 5.476 5.359 5.465 102,812 +0.08(+1.45%)
Dec 29, 2004 5.391 5.439 5.375 5.387 82,347 -0.00(-0.04%)
Dec 28, 2004 5.334 5.410 5.330 5.389 154,461 +0.06(+1.19%)
Dec 27, 2004 5.315 5.359 5.289 5.326 200,020 +0.03(+0.66%)
Dec 23, 2004 5.346 5.398 5.291 5.291 179,068 -0.15(-2.72%)
Dec 22, 2004 5.646 5.646 5.254 5.439 662,431 -0.21(-3.67%)
Dec 21, 2004 5.716 5.757 5.586 5.646 156,410 -0.05(-0.83%)
Dec 20, 2004 5.681 5.757 5.679 5.693 71,871 +0.02(+0.43%)
Dec 17, 2004 5.677 5.695 5.629 5.668 145,203 +0.02(+0.29%)
Dec 16, 2004 5.695 5.695 5.634 5.652 71,871 -0.06(-1.11%)
Dec 15, 2004 5.736 5.746 5.705 5.716 145,934 -0.03(-0.57%)
Dec 14, 2004 5.644 5.777 5.644 5.748 239,245 +0.12(+2.19%)
Dec 13, 2004 5.500 5.625 5.500 5.625 207,816 +0.13(+2.43%)
Dec 10, 2004 5.490 5.541 5.428 5.492 120,109 +0.00(+0.04%)
Dec 09, 2004 5.439 5.506 5.393 5.490 171,515 +0.04(+0.79%)
Dec 08, 2004 5.387 5.519 5.387 5.447 221,947 +0.05(+0.99%)
Dec 07, 2004 5.361 5.418 5.352 5.393 344,737 +0.05(+0.88%)
Dec 06, 2004 5.393 5.395 5.315 5.346 254,106 -0.04(-0.72%)
Dec 03, 2004 5.465 5.473 5.375 5.385 141,549 -0.07(-1.32%)
Dec 02, 2004 5.558 5.558 5.373 5.457 364,715 -0.11(-2.06%)
Dec 01, 2004 5.356 5.613 5.281 5.572 524,049 +0.20(+3.71%)
Nov 30, 2004 5.422 5.439 5.317 5.373 214,151 -0.06(-1.13%)
Nov 29, 2004 5.418 5.500 5.367 5.434 262,146 +0.01(+0.11%)
Nov 26, 2004 5.326 5.434 5.326 5.428 151,294 +0.06(+1.15%)
Nov 24, 2004 5.336 5.398 5.336 5.367 572,044 +0.06(+1.20%)
Nov 23, 2004 5.346 5.346 5.264 5.303 199,777 -0.03(-0.62%)
Nov 22, 2004 5.334 5.377 5.332 5.336 306,730 +0.01(+0.19%)
Nov 19, 2004 5.303 5.336 5.250 5.326 223,896 +0.01(+0.15%)
Nov 18, 2004 5.432 5.432 5.225 5.317 369,587 -0.11(-2.08%)
Nov 17, 2004 5.566 5.613 5.430 5.430 278,226 -0.11(-2.00%)
Nov 16, 2004 5.562 5.574 5.521 5.541 151,538 +0.00(+0.00%)
Nov 15, 2004 5.531 5.582 5.488 5.541 217,562 -0.08(-1.46%)
Nov 12, 2004 5.592 5.642 5.529 5.623 144,960 +0.01(+0.22%)
Nov 11, 2004 5.521 5.613 5.508 5.611 148,127 +0.04(+0.77%)
Nov 10, 2004 5.568 5.629 5.531 5.568 153,243 -0.06(-1.02%)
Nov 09, 2004 5.609 5.652 5.601 5.625 81,372 +0.03(+0.48%)
Nov 08, 2004 5.592 5.634 5.586 5.599 98,914 -0.01(-0.15%)
Nov 05, 2004 5.654 5.679 5.592 5.607 111,095 -0.05(-0.83%)
Nov 04, 2004 5.500 5.660 5.490 5.654 77,230 +0.14(+2.61%)
Nov 03, 2004 5.408 5.592 5.408 5.510 114,993 +0.13(+2.32%)
Nov 02, 2004 5.459 5.525 5.356 5.385 109,146 -0.08(-1.54%)
Nov 01, 2004 5.352 5.476 5.320 5.469 95,503 +0.13(+2.50%)
Oct 29, 2004 5.398 5.418 5.283 5.336 114,019 -0.07(-1.33%)
Oct 28, 2004 5.328 5.408 5.283 5.408 107,928 +0.08(+1.50%)
Oct 27, 2004 5.301 5.424 5.217 5.328 218,536 +0.03(+0.50%)
Oct 26, 2004 5.254 5.317 5.198 5.301 120,353 +0.05(+0.90%)
Oct 25, 2004 5.192 5.326 5.182 5.254 107,928 +0.07(+1.39%)
Oct 22, 2004 5.223 5.268 5.172 5.182 121,328 -0.05(-0.98%)
Oct 21, 2004 5.168 5.237 5.143 5.233 228,281 +0.07(+1.27%)
Oct 20, 2004 5.194 5.205 5.090 5.168 212,689 -0.03(-0.51%)
Oct 19, 2004 5.381 5.398 5.192 5.194 325,977 -0.17(-3.25%)
Oct 18, 2004 5.426 5.644 5.289 5.369 493,108 -0.06(-1.02%)
Oct 15, 2004 5.352 5.527 5.350 5.424 143,498 +0.09(+1.65%)
Oct 14, 2004 5.420 5.439 5.336 5.336 154,218 -0.08(-1.55%)
Oct 13, 2004 5.586 5.603 5.387 5.420 177,363 -0.16(-2.90%)
Oct 12, 2004 5.640 5.654 5.549 5.582 98,914 -0.08(-1.41%)
Oct 11, 2004 5.601 5.662 5.560 5.662 75,769 +0.06(+1.10%)
Oct 08, 2004 5.675 5.726 5.601 5.601 68,460 -0.08(-1.48%)
Oct 07, 2004 5.841 5.841 5.685 5.685 84,783 -0.16(-2.67%)
Oct 06, 2004 5.726 5.841 5.716 5.841 154,218 +0.11(+1.90%)
Oct 05, 2004 5.746 5.746 5.613 5.732 101,350 -0.00(-0.07%)
Oct 04, 2004 5.709 5.771 5.701 5.736 121,571 +0.03(+0.54%)
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.