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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2004 6.459 6.469 6.339 6.386 68,736 -0.06(-0.95%)
Jan 29, 2004 6.408 6.447 6.336 6.447 115,703 +0.05(+0.83%)
Jan 28, 2004 6.653 6.661 6.394 6.394 151,661 -0.23(-3.52%)
Jan 27, 2004 6.692 6.713 6.596 6.627 123,775 -0.07(-0.98%)
Jan 26, 2004 6.586 6.692 6.574 6.692 98,580 +0.09(+1.43%)
Jan 23, 2004 6.694 6.694 6.549 6.598 106,652 -0.11(-1.65%)
Jan 22, 2004 6.735 6.778 6.684 6.708 66,780 -0.01(-0.09%)
Jan 21, 2004 6.735 6.796 6.686 6.715 80,478 +0.00(+0.00%)
Jan 20, 2004 6.807 6.827 6.666 6.715 90,507 -0.09(-1.35%)
Jan 16, 2004 6.796 6.835 6.780 6.807 132,581 +0.11(+1.68%)
Jan 15, 2004 6.755 6.862 6.674 6.694 170,252 -0.06(-0.91%)
Jan 14, 2004 6.725 6.796 6.676 6.755 101,515 +0.06(+0.85%)
Jan 13, 2004 6.684 6.704 6.539 6.698 142,121 +0.01(+0.21%)
Jan 12, 2004 6.525 6.684 6.525 6.684 161,201 +0.16(+2.44%)
Jan 09, 2004 6.492 6.643 6.490 6.525 238,989 +0.05(+0.82%)
Jan 08, 2004 6.388 6.471 6.234 6.471 363,009 +0.09(+1.47%)
Jan 07, 2004 6.357 6.414 6.328 6.377 336,835 -0.10(-1.58%)
Jan 06, 2004 6.551 6.582 6.480 6.480 176,367 -0.08(-1.18%)
Jan 05, 2004 6.633 6.647 6.547 6.557 174,410 -0.07(-1.05%)
Jan 02, 2004 6.653 6.743 6.590 6.627 189,576 +0.02(+0.34%)
Dec 31, 2003 6.664 6.688 6.592 6.604 192,756 -0.09(-1.31%)
Dec 30, 2003 6.719 6.719 6.647 6.692 203,030 -0.03(-0.46%)
Dec 29, 2003 6.688 6.733 6.661 6.723 214,772 +0.03(+0.52%)
Dec 26, 2003 6.725 6.729 6.684 6.688 46,476 -0.05(-0.76%)
Dec 24, 2003 6.745 6.766 6.739 6.739 58,952 -0.02(-0.33%)
Dec 23, 2003 6.827 6.827 6.745 6.762 111,055 -0.01(-0.21%)
Dec 22, 2003 6.786 6.794 6.704 6.776 90,507 +0.01(+0.15%)
Dec 19, 2003 6.760 6.768 6.723 6.766 86,349 +0.01(+0.09%)
Dec 18, 2003 6.772 6.780 6.745 6.760 100,047 +0.01(+0.12%)
Dec 17, 2003 6.768 6.776 6.741 6.751 116,681 -0.04(-0.54%)
Dec 16, 2003 6.805 6.805 6.751 6.788 145,301 -0.01(-0.21%)
Dec 15, 2003 6.919 6.986 6.786 6.803 253,666 -0.12(-1.68%)
Dec 12, 2003 6.674 6.935 6.674 6.919 257,335 +0.27(+3.99%)
Dec 11, 2003 6.602 6.684 6.602 6.653 195,203 +0.05(+0.74%)
Dec 10, 2003 6.664 6.664 6.592 6.604 238,744 -0.02(-0.28%)
Dec 09, 2003 6.598 6.694 6.598 6.623 190,310 +0.06(+0.87%)
Dec 08, 2003 6.457 6.617 6.457 6.565 124,998 +0.12(+1.81%)
Dec 05, 2003 6.449 6.496 6.428 6.449 137,963 +0.01(+0.16%)
Dec 04, 2003 6.500 6.500 6.439 6.439 211,103 -0.07(-1.10%)
Dec 03, 2003 6.602 6.651 6.522 6.510 276,904 -0.05(-0.78%)
Dec 02, 2003 6.602 6.839 6.551 6.561 643,583 +0.02(+0.31%)
Dec 01, 2003 6.118 6.594 6.108 6.541 599,797 +0.42(+6.92%)
Nov 28, 2003 6.101 6.130 6.097 6.118 23,483 +0.05(+0.81%)
Nov 26, 2003 6.081 6.095 6.011 6.069 77,053 -0.01(-0.17%)
Nov 25, 2003 5.938 6.089 5.938 6.079 107,875 +0.06(+1.05%)
Nov 24, 2003 5.907 6.016 5.887 6.016 126,221 +0.11(+1.83%)
Nov 21, 2003 5.907 5.907 5.850 5.907 121,329 +0.01(+0.17%)
Nov 20, 2003 5.856 5.897 5.817 5.897 134,783 +0.03(+0.49%)
Nov 19, 2003 5.821 5.854 5.817 5.868 201,318 +0.03(+0.45%)
Nov 18, 2003 5.858 5.938 5.815 5.842 80,723 -0.01(-0.10%)
Nov 17, 2003 5.893 5.893 5.821 5.848 160,956 -0.13(-2.15%)
Nov 14, 2003 5.969 6.038 5.960 5.977 82,435 +0.03(+0.58%)
Nov 13, 2003 5.930 5.930 5.919 5.942 114,480 -0.02(-0.38%)
Nov 12, 2003 5.969 5.969 5.836 5.964 226,513 +0.00(+0.00%)
Nov 11, 2003 6.056 6.056 5.950 5.964 73,140 -0.08(-1.25%)
Nov 10, 2003 6.077 6.081 6.030 6.040 124,753 -0.07(-1.07%)
Nov 07, 2003 6.081 6.130 6.073 6.106 282,775 +0.04(+0.71%)
Nov 06, 2003 6.073 6.081 6.050 6.063 167,316 +0.01(+0.20%)
Nov 05, 2003 6.061 6.071 5.995 6.050 148,236 +0.00(+0.00%)
Nov 04, 2003 6.118 6.124 6.040 6.050 152,273 +0.02(+0.34%)
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.