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

Barnes Group (NY: B )

38.27 +0.06 (+0.17%)
Streaming Delayed Price Updated: 3:14 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 (%)
Aug 31, 2004 5.366 5.406 5.290 5.310 150,683 -0.06(-1.03%)
Aug 30, 2004 5.417 5.427 5.366 5.366 66,290 -0.06(-1.17%)
Aug 27, 2004 5.394 5.439 5.341 5.429 123,286 -0.01(-0.11%)
Aug 26, 2004 5.458 5.460 5.413 5.435 133,070 -0.03(-0.64%)
Aug 25, 2004 5.368 5.470 5.321 5.470 110,810 +0.10(+1.90%)
Aug 24, 2004 5.355 5.435 5.345 5.368 117,904 +0.01(+0.23%)
Aug 23, 2004 5.386 5.437 5.319 5.355 89,529 -0.02(-0.30%)
Aug 20, 2004 5.355 5.406 5.351 5.372 67,024 +0.01(+0.15%)
Aug 19, 2004 5.376 5.411 5.353 5.364 89,040 -0.02(-0.46%)
Aug 18, 2004 5.239 5.400 5.229 5.388 76,320 +0.17(+3.17%)
Aug 17, 2004 5.265 5.325 5.212 5.222 129,156 -0.03(-0.58%)
Aug 16, 2004 5.059 5.333 5.059 5.253 94,176 +0.18(+3.63%)
Aug 13, 2004 5.161 5.192 5.049 5.069 84,881 -0.08(-1.55%)
Aug 12, 2004 5.212 5.243 5.149 5.149 103,961 -0.06(-1.22%)
Aug 11, 2004 5.151 5.253 5.145 5.212 112,523 +0.05(+0.99%)
Aug 10, 2004 5.110 5.239 5.110 5.161 100,047 +0.06(+1.24%)
Aug 09, 2004 5.069 5.122 5.069 5.098 89,773 +0.07(+1.38%)
Aug 06, 2004 5.233 5.253 5.028 5.028 121,573 -0.22(-4.24%)
Aug 05, 2004 5.323 5.355 5.222 5.251 159,733 -0.07(-1.34%)
Aug 04, 2004 5.294 5.359 5.243 5.323 112,033 +0.01(+0.15%)
Aug 03, 2004 5.202 5.374 5.192 5.314 172,943 +0.10(+1.96%)
Aug 02, 2004 5.274 5.286 5.110 5.212 97,356 -0.09(-1.73%)
Jul 30, 2004 5.269 5.345 5.229 5.304 157,043 +0.01(+0.27%)
Jul 29, 2004 5.233 5.319 5.212 5.290 167,072 +0.04(+0.78%)
Jul 28, 2004 5.130 5.276 5.130 5.249 129,401 +0.10(+1.90%)
Jul 27, 2004 5.110 5.153 5.092 5.151 175,144 +0.06(+1.20%)
Jul 26, 2004 5.141 5.171 5.075 5.090 257,580 -0.06(-1.23%)
Jul 23, 2004 5.133 5.196 5.128 5.153 127,689 +0.03(+0.60%)
Jul 22, 2004 5.347 5.380 5.122 5.122 280,084 -0.17(-3.28%)
Jul 21, 2004 5.376 5.392 5.274 5.296 223,333 -0.10(-1.89%)
Jul 20, 2004 5.171 5.447 5.151 5.398 268,343 +0.25(+4.80%)
Jul 19, 2004 5.247 5.265 5.049 5.151 269,321 -0.10(-1.83%)
Jul 16, 2004 5.149 5.300 4.947 5.247 628,172 +0.05(+0.90%)
Jul 15, 2004 5.519 5.519 5.083 5.200 979,440 -0.32(-5.85%)
Jul 14, 2004 5.550 5.605 5.492 5.523 306,747 -0.02(-0.37%)
Jul 13, 2004 5.374 5.623 5.374 5.543 245,104 +0.19(+3.47%)
Jul 12, 2004 5.441 5.441 5.323 5.357 124,264 -0.08(-1.39%)
Jul 09, 2004 5.521 5.525 5.417 5.433 204,498 -0.09(-1.59%)
Jul 08, 2004 5.631 5.631 5.519 5.521 229,693 -0.13(-2.24%)
Jul 07, 2004 5.550 5.664 5.498 5.648 439,574 -0.05(-0.86%)
Jul 06, 2004 5.744 5.744 5.642 5.697 120,595 -0.07(-1.28%)
Jul 02, 2004 5.830 5.846 5.642 5.770 148,970 -0.08(-1.33%)
Jul 01, 2004 5.928 5.956 5.819 5.848 93,687 -0.08(-1.28%)
Jun 30, 2004 5.877 5.956 5.872 5.924 107,386 +0.05(+0.80%)
Jun 29, 2004 5.866 5.903 5.850 5.877 102,249 +0.03(+0.52%)
Jun 28, 2004 5.846 5.952 5.795 5.846 77,787 -0.02(-0.31%)
Jun 25, 2004 5.887 5.909 5.815 5.864 153,129 -0.04(-0.62%)
Jun 24, 2004 5.856 5.964 5.848 5.901 84,636 +0.02(+0.42%)
Jun 23, 2004 5.768 6.046 5.740 5.877 111,300 +0.09(+1.63%)
Jun 22, 2004 5.809 5.811 5.703 5.783 96,133 -0.04(-0.70%)
Jun 21, 2004 5.836 5.901 5.795 5.823 224,801 +0.01(+0.14%)
Jun 18, 2004 5.825 5.844 5.785 5.815 303,323 +0.00(+0.00%)
Jun 17, 2004 5.819 5.836 5.793 5.815 90,752 -0.00(-0.07%)
Jun 16, 2004 5.907 5.907 5.805 5.819 92,953 -0.07(-1.21%)
Jun 15, 2004 5.785 5.989 5.785 5.891 104,206 +0.11(+1.84%)
Jun 14, 2004 5.785 5.846 5.744 5.785 103,227 -0.03(-0.60%)
Jun 10, 2004 5.877 5.948 5.817 5.819 169,518 -0.07(-1.15%)
Jun 09, 2004 5.877 5.917 5.860 5.887 219,664 +0.02(+0.35%)
Jun 08, 2004 5.744 5.881 5.744 5.866 85,370 +0.07(+1.23%)
Jun 07, 2004 5.693 5.815 5.650 5.795 233,118 +0.15(+2.72%)
Jun 04, 2004 5.580 5.666 5.560 5.642 136,250 +0.07(+1.32%)
Jun 03, 2004 5.631 5.658 5.568 5.568 133,315 -0.08(-1.38%)
Jun 02, 2004 5.601 5.654 5.572 5.646 72,406 +0.04(+0.80%)
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.