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

Barnes Group (NY: B )

38.60 +0.40 (+1.05%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 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 (%)
May 28, 2004 5.519 5.525 5.413 5.431 110,321 -0.08(-1.52%)
May 27, 2004 5.433 5.570 5.425 5.515 103,472 +0.07(+1.24%)
May 26, 2004 5.386 5.490 5.361 5.447 102,738 +0.01(+0.15%)
May 25, 2004 5.437 5.439 5.337 5.439 254,889 -0.02(-0.34%)
May 24, 2004 5.447 5.509 5.433 5.458 110,566 -0.03(-0.56%)
May 21, 2004 5.570 5.570 5.425 5.488 224,312 -0.01(-0.19%)
May 20, 2004 5.376 5.509 5.366 5.498 150,193 +0.11(+2.09%)
May 19, 2004 5.355 5.478 5.355 5.386 153,373 +0.03(+0.57%)
May 18, 2004 5.314 5.366 5.314 5.355 88,306 +0.04(+0.77%)
May 17, 2004 5.372 5.372 5.259 5.314 145,546 -0.04(-0.84%)
May 14, 2004 5.455 5.462 5.314 5.359 153,863 -0.12(-2.16%)
May 13, 2004 5.478 5.564 5.451 5.478 166,827 -0.02(-0.33%)
May 12, 2004 5.441 5.500 5.331 5.496 145,056 +0.05(+0.90%)
May 11, 2004 5.357 5.490 5.355 5.447 97,601 +0.09(+1.72%)
May 10, 2004 5.366 5.386 5.261 5.355 253,421 -0.06(-1.13%)
May 07, 2004 5.539 5.580 5.417 5.417 136,740 -0.12(-2.21%)
May 06, 2004 5.580 5.580 5.406 5.539 130,135 -0.02(-0.37%)
May 05, 2004 5.560 5.597 5.488 5.560 101,026 -0.01(-0.15%)
May 04, 2004 5.682 5.682 5.529 5.568 164,381 -0.13(-2.37%)
May 03, 2004 5.539 5.744 5.539 5.703 325,093 +0.13(+2.39%)
Apr 30, 2004 5.519 5.599 5.500 5.570 207,433 +0.03(+0.55%)
Apr 29, 2004 5.682 5.703 5.417 5.539 188,843 -0.18(-3.21%)
Apr 28, 2004 5.785 5.805 5.689 5.723 212,081 -0.08(-1.41%)
Apr 27, 2004 5.754 5.844 5.715 5.805 134,049 +0.03(+0.53%)
Apr 26, 2004 5.723 5.834 5.723 5.774 128,912 +0.02(+0.36%)
Apr 23, 2004 5.760 5.801 5.723 5.754 185,418 -0.06(-0.98%)
Apr 22, 2004 5.705 5.811 5.682 5.811 216,729 +0.13(+2.23%)
Apr 21, 2004 5.642 5.684 5.498 5.684 227,492 +0.02(+0.40%)
Apr 20, 2004 5.672 5.766 5.642 5.662 206,210 +0.02(+0.29%)
Apr 19, 2004 5.631 5.682 5.580 5.646 136,250 +0.00(+0.00%)
Apr 16, 2004 5.731 5.731 5.539 5.646 347,843 -0.09(-1.53%)
Apr 15, 2004 5.815 5.875 5.621 5.733 270,789 -0.11(-1.96%)
Apr 14, 2004 5.748 5.924 5.748 5.848 308,460 +0.15(+2.66%)
Apr 13, 2004 5.821 5.821 5.672 5.697 107,630 -0.14(-2.42%)
Apr 12, 2004 5.801 5.883 5.801 5.838 42,807 +0.06(+0.99%)
Apr 08, 2004 5.893 5.893 5.742 5.780 89,773 -0.11(-1.84%)
Apr 07, 2004 5.819 5.897 5.744 5.889 94,910 +0.06(+1.05%)
Apr 06, 2004 5.969 5.979 5.828 5.828 87,327 -0.13(-2.20%)
Apr 05, 2004 5.860 5.962 5.844 5.958 154,352 +0.12(+2.03%)
Apr 02, 2004 5.801 5.862 5.801 5.840 93,443 +0.06(+1.03%)
Apr 01, 2004 5.713 5.780 5.691 5.780 108,364 +0.08(+1.40%)
Mar 31, 2004 5.744 5.744 5.660 5.701 126,710 -0.03(-0.53%)
Mar 30, 2004 5.825 5.825 5.703 5.731 176,123 -0.09(-1.61%)
Mar 29, 2004 5.574 5.825 5.574 5.825 355,426 +0.20(+3.60%)
Mar 26, 2004 5.601 5.744 5.580 5.623 258,313 +0.02(+0.40%)
Mar 25, 2004 5.601 5.601 5.533 5.601 277,883 +0.01(+0.22%)
Mar 24, 2004 5.445 5.588 5.429 5.588 197,160 +0.14(+2.63%)
Mar 23, 2004 5.470 5.592 5.429 5.445 186,886 -0.02(-0.45%)
Mar 22, 2004 5.611 5.631 5.468 5.470 159,244 -0.13(-2.34%)
Mar 19, 2004 5.625 5.635 5.527 5.601 135,516 +0.00(+0.00%)
Mar 18, 2004 5.519 5.619 5.494 5.601 169,029 +0.10(+1.86%)
Mar 17, 2004 5.494 5.519 5.406 5.498 350,778 +0.02(+0.37%)
Mar 16, 2004 5.570 5.570 5.437 5.478 181,993 -0.09(-1.65%)
Mar 15, 2004 5.642 5.642 5.560 5.570 177,835 -0.07(-1.27%)
Mar 12, 2004 5.664 5.699 5.556 5.642 132,336 -0.02(-0.40%)
Mar 11, 2004 5.733 5.733 5.611 5.664 235,320 -0.06(-1.04%)
Mar 10, 2004 5.570 5.805 5.568 5.723 329,741 +0.18(+3.24%)
Mar 09, 2004 5.570 5.637 5.441 5.543 217,463 -0.04(-0.73%)
Mar 08, 2004 5.703 5.703 5.582 5.584 120,595 -0.12(-2.15%)
Mar 05, 2004 5.758 5.776 5.697 5.707 167,316 -0.05(-0.82%)
Mar 04, 2004 5.758 5.844 5.670 5.754 145,301 +0.01(+0.11%)
Mar 03, 2004 5.746 5.795 5.652 5.748 162,424 +0.00(+0.07%)
Mar 02, 2004 5.856 5.899 5.744 5.744 295,740 -0.13(-2.26%)
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.