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

Barnes Group (NY: B )

37.23 +0.08 (+0.22%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 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 (%)
Jan 31, 2003 3.957 3.957 3.871 3.894 50,880 -0.01(-0.31%)
Jan 30, 2003 3.839 3.933 3.839 3.906 51,369 +0.09(+2.47%)
Jan 29, 2003 3.884 3.884 3.792 3.812 31,800 -0.08(-2.10%)
Jan 28, 2003 3.873 3.953 3.804 3.894 50,146 +0.00(+0.00%)
Jan 27, 2003 3.792 3.914 3.792 3.894 29,109 +0.10(+2.70%)
Jan 24, 2003 3.945 3.945 3.792 3.792 35,958 -0.17(-4.38%)
Jan 23, 2003 3.951 3.984 3.906 3.965 54,793 -0.01(-0.15%)
Jan 22, 2003 4.108 4.180 3.959 3.972 45,987 -0.16(-3.81%)
Jan 21, 2003 4.174 4.174 4.047 4.129 43,296 -0.08(-1.80%)
Jan 17, 2003 4.190 4.252 4.155 4.205 82,680 -0.09(-2.09%)
Jan 16, 2003 4.303 4.305 4.241 4.295 25,440 +0.01(+0.19%)
Jan 15, 2003 4.252 4.384 4.200 4.286 78,766 +0.06(+1.30%)
Jan 14, 2003 4.221 4.241 4.190 4.231 26,173 -0.01(-0.24%)
Jan 13, 2003 4.133 4.241 4.108 4.241 38,893 +0.13(+3.23%)
Jan 10, 2003 4.180 4.182 4.025 4.108 32,778 -0.05(-1.23%)
Jan 09, 2003 4.315 4.327 4.151 4.160 69,470 -0.15(-3.55%)
Jan 08, 2003 4.401 4.415 4.313 4.313 49,901 -0.13(-2.85%)
Jan 07, 2003 4.446 4.497 4.384 4.440 83,658 +0.00(+0.05%)
Jan 06, 2003 4.295 4.438 4.211 4.438 48,433 +0.15(+3.38%)
Jan 03, 2003 4.292 4.374 4.262 4.292 33,267 +0.00(+0.10%)
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.