Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

39.19 +0.77 (+2.00%)
Official Closing Price Updated: 4:10 PM EDT, Jun 13, 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 (%)
Apr 30, 2004 5.519 5.599 5.501 5.570 207,427 +0.03(+0.55%)
Apr 29, 2004 5.683 5.703 5.417 5.539 188,837 -0.18(-3.21%)
Apr 28, 2004 5.785 5.805 5.689 5.723 212,074 -0.08(-1.41%)
Apr 27, 2004 5.754 5.844 5.715 5.805 134,045 +0.03(+0.53%)
Apr 26, 2004 5.723 5.834 5.723 5.775 128,908 +0.02(+0.36%)
Apr 23, 2004 5.760 5.801 5.723 5.754 185,412 -0.06(-0.98%)
Apr 22, 2004 5.705 5.811 5.683 5.811 216,722 +0.13(+2.23%)
Apr 21, 2004 5.642 5.685 5.499 5.685 227,485 +0.02(+0.40%)
Apr 20, 2004 5.672 5.766 5.642 5.662 206,204 +0.02(+0.29%)
Apr 19, 2004 5.631 5.683 5.580 5.646 136,246 +0.00(+0.00%)
Apr 16, 2004 5.732 5.732 5.539 5.646 347,832 -0.09(-1.53%)
Apr 15, 2004 5.815 5.875 5.621 5.734 270,780 -0.11(-1.96%)
Apr 14, 2004 5.748 5.924 5.748 5.848 308,450 +0.15(+2.66%)
Apr 13, 2004 5.822 5.822 5.672 5.697 107,627 -0.14(-2.42%)
Apr 12, 2004 5.801 5.883 5.801 5.838 42,806 +0.06(+0.99%)
Apr 08, 2004 5.893 5.893 5.742 5.781 89,771 -0.11(-1.84%)
Apr 07, 2004 5.820 5.897 5.744 5.889 94,907 +0.06(+1.05%)
Apr 06, 2004 5.969 5.979 5.828 5.828 87,324 -0.13(-2.20%)
Apr 05, 2004 5.860 5.963 5.844 5.959 154,347 +0.12(+2.03%)
Apr 02, 2004 5.801 5.862 5.801 5.840 93,440 +0.06(+1.03%)
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.