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

Barnes Group (NY: B )

38.42 +1.06 (+2.84%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 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 (%)
Jul 30, 2004 5.270 5.345 5.229 5.304 157,038 +0.01(+0.27%)
Jul 29, 2004 5.233 5.319 5.212 5.290 167,067 +0.04(+0.78%)
Jul 28, 2004 5.131 5.276 5.131 5.249 129,397 +0.10(+1.90%)
Jul 27, 2004 5.110 5.153 5.092 5.151 175,139 +0.06(+1.20%)
Jul 26, 2004 5.141 5.172 5.075 5.090 257,571 -0.06(-1.23%)
Jul 23, 2004 5.133 5.196 5.129 5.153 127,685 +0.03(+0.60%)
Jul 22, 2004 5.347 5.380 5.122 5.122 280,075 -0.17(-3.28%)
Jul 21, 2004 5.376 5.392 5.274 5.296 223,326 -0.10(-1.89%)
Jul 20, 2004 5.172 5.447 5.151 5.398 268,334 +0.25(+4.80%)
Jul 19, 2004 5.247 5.266 5.049 5.151 269,313 -0.10(-1.83%)
Jul 16, 2004 5.149 5.300 4.947 5.247 628,152 +0.05(+0.90%)
Jul 15, 2004 5.519 5.519 5.084 5.200 979,409 -0.32(-5.85%)
Jul 14, 2004 5.550 5.605 5.492 5.523 306,738 -0.02(-0.37%)
Jul 13, 2004 5.374 5.623 5.374 5.544 245,096 +0.19(+3.47%)
Jul 12, 2004 5.441 5.441 5.323 5.358 124,260 -0.08(-1.39%)
Jul 09, 2004 5.521 5.525 5.417 5.433 204,492 -0.09(-1.59%)
Jul 08, 2004 5.631 5.631 5.519 5.521 229,686 -0.13(-2.24%)
Jul 07, 2004 5.550 5.664 5.499 5.648 439,560 -0.05(-0.86%)
Jul 06, 2004 5.744 5.744 5.642 5.697 120,591 -0.07(-1.28%)
Jul 02, 2004 5.830 5.846 5.642 5.770 148,966 -0.08(-1.33%)
Jul 01, 2004 5.928 5.956 5.820 5.848 93,684 -0.08(-1.28%)
Jun 30, 2004 5.877 5.956 5.873 5.924 107,382 +0.05(+0.80%)
Jun 29, 2004 5.867 5.903 5.850 5.877 102,246 +0.03(+0.52%)
Jun 28, 2004 5.846 5.952 5.795 5.846 77,785 -0.02(-0.31%)
Jun 25, 2004 5.887 5.909 5.815 5.864 153,124 -0.04(-0.62%)
Jun 24, 2004 5.856 5.965 5.848 5.901 84,634 +0.02(+0.42%)
Jun 23, 2004 5.768 6.046 5.740 5.877 111,296 +0.09(+1.63%)
Jun 22, 2004 5.809 5.811 5.703 5.783 96,130 -0.04(-0.70%)
Jun 21, 2004 5.836 5.901 5.795 5.824 224,794 +0.01(+0.14%)
Jun 18, 2004 5.826 5.844 5.785 5.815 303,313 +0.00(+0.00%)
Jun 17, 2004 5.820 5.836 5.793 5.815 90,749 -0.00(-0.07%)
Jun 16, 2004 5.907 5.907 5.805 5.820 92,950 -0.07(-1.21%)
Jun 15, 2004 5.785 5.989 5.785 5.891 104,202 +0.11(+1.84%)
Jun 14, 2004 5.785 5.846 5.744 5.785 103,224 -0.03(-0.60%)
Jun 10, 2004 5.877 5.948 5.817 5.820 169,513 -0.07(-1.15%)
Jun 09, 2004 5.877 5.918 5.860 5.887 219,657 +0.02(+0.35%)
Jun 08, 2004 5.744 5.881 5.744 5.867 85,368 +0.07(+1.23%)
Jun 07, 2004 5.693 5.815 5.650 5.795 233,111 +0.15(+2.72%)
Jun 04, 2004 5.580 5.666 5.560 5.642 136,246 +0.07(+1.32%)
Jun 03, 2004 5.631 5.658 5.568 5.568 133,311 -0.08(-1.38%)
Jun 02, 2004 5.601 5.654 5.572 5.646 72,403 +0.04(+0.80%)
Jun 01, 2004 5.417 5.627 5.417 5.601 129,397 +0.17(+3.12%)
May 28, 2004 5.519 5.525 5.413 5.431 110,318 -0.08(-1.52%)
May 27, 2004 5.433 5.570 5.425 5.515 103,469 +0.07(+1.24%)
May 26, 2004 5.386 5.490 5.362 5.447 102,735 +0.01(+0.15%)
May 25, 2004 5.437 5.439 5.337 5.439 254,881 -0.02(-0.34%)
May 24, 2004 5.447 5.509 5.433 5.458 110,562 -0.03(-0.56%)
May 21, 2004 5.570 5.570 5.425 5.488 224,305 -0.01(-0.19%)
May 20, 2004 5.376 5.509 5.366 5.499 150,189 +0.11(+2.09%)
May 19, 2004 5.356 5.478 5.356 5.386 153,369 +0.03(+0.57%)
May 18, 2004 5.315 5.366 5.315 5.356 88,303 +0.04(+0.77%)
May 17, 2004 5.372 5.372 5.259 5.315 145,541 -0.04(-0.84%)
May 14, 2004 5.456 5.462 5.315 5.360 153,858 -0.12(-2.16%)
May 13, 2004 5.478 5.564 5.452 5.478 166,822 -0.02(-0.33%)
May 12, 2004 5.441 5.501 5.331 5.497 145,052 +0.05(+0.90%)
May 11, 2004 5.358 5.490 5.356 5.447 97,598 +0.09(+1.72%)
May 10, 2004 5.366 5.386 5.261 5.356 253,413 -0.06(-1.13%)
May 07, 2004 5.539 5.580 5.417 5.417 136,735 -0.12(-2.21%)
May 06, 2004 5.580 5.580 5.407 5.539 130,131 -0.02(-0.37%)
May 05, 2004 5.560 5.597 5.488 5.560 101,023 -0.01(-0.15%)
May 04, 2004 5.683 5.683 5.529 5.568 164,376 -0.13(-2.37%)
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.