Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 5.488 5.511 5.405 5.441 101,023 -0.08(-1.41%)
Feb 26, 2004 5.427 5.519 5.427 5.519 205,470 +0.09(+1.58%)
Feb 25, 2004 5.390 5.458 5.378 5.433 168,290 -0.01(-0.26%)
Feb 24, 2004 5.396 5.519 5.368 5.447 200,333 -0.03(-0.56%)
Feb 23, 2004 5.672 5.681 5.317 5.478 294,507 -0.18(-3.25%)
Feb 20, 2004 5.507 5.713 5.427 5.662 228,952 +0.21(+3.78%)
Feb 19, 2004 5.478 5.683 5.456 5.456 332,421 +0.02(+0.34%)
Feb 18, 2004 5.683 5.703 5.417 5.437 539,115 -0.21(-3.76%)
Feb 17, 2004 5.834 5.856 5.611 5.650 365,199 -0.19(-3.19%)
Feb 13, 2004 6.046 6.159 5.777 5.836 508,784 -0.21(-3.48%)
Feb 12, 2004 6.132 6.132 6.012 6.046 159,728 -0.07(-1.14%)
Feb 11, 2004 6.030 6.116 5.961 6.116 98,821 +0.11(+1.80%)
Feb 10, 2004 6.051 6.065 5.967 6.008 284,723 -0.01(-0.24%)
Feb 09, 2004 5.948 6.024 5.909 6.022 213,542 +0.09(+1.48%)
Feb 06, 2004 5.928 5.952 5.775 5.934 142,606 -0.01(-0.14%)
Feb 05, 2004 5.842 5.942 5.770 5.942 127,440 +0.12(+2.07%)
Feb 04, 2004 5.979 6.040 5.728 5.822 329,975 -0.17(-2.83%)
Feb 03, 2004 6.001 6.069 5.879 5.991 383,544 -0.01(-0.17%)
Feb 02, 2004 6.337 6.337 5.907 6.001 631,577 -0.38(-6.02%)
Jan 30, 2004 6.459 6.470 6.339 6.386 68,734 -0.06(-0.95%)
Jan 29, 2004 6.408 6.447 6.337 6.447 115,699 +0.05(+0.83%)
Jan 28, 2004 6.654 6.662 6.394 6.394 151,656 -0.23(-3.52%)
Jan 27, 2004 6.692 6.713 6.596 6.627 123,771 -0.07(-0.98%)
Jan 26, 2004 6.586 6.692 6.574 6.692 98,576 +0.09(+1.43%)
Jan 23, 2004 6.694 6.694 6.549 6.598 106,648 -0.11(-1.65%)
Jan 22, 2004 6.735 6.778 6.684 6.709 66,777 -0.01(-0.09%)
Jan 21, 2004 6.735 6.797 6.686 6.715 80,475 +0.00(+0.00%)
Jan 20, 2004 6.807 6.827 6.666 6.715 90,504 -0.09(-1.35%)
Jan 16, 2004 6.797 6.835 6.780 6.807 132,577 +0.11(+1.68%)
Jan 15, 2004 6.756 6.862 6.674 6.694 170,246 -0.06(-0.91%)
Jan 14, 2004 6.725 6.797 6.676 6.756 101,512 +0.06(+0.85%)
Jan 13, 2004 6.684 6.705 6.539 6.698 142,117 +0.01(+0.21%)
Jan 12, 2004 6.525 6.684 6.525 6.684 161,196 +0.16(+2.44%)
Jan 09, 2004 6.492 6.643 6.490 6.525 238,981 +0.05(+0.82%)
Jan 08, 2004 6.388 6.472 6.234 6.472 362,997 +0.09(+1.47%)
Jan 07, 2004 6.357 6.414 6.329 6.378 336,824 -0.10(-1.58%)
Jan 06, 2004 6.551 6.582 6.480 6.480 176,362 -0.08(-1.18%)
Jan 05, 2004 6.633 6.647 6.547 6.557 174,405 -0.07(-1.05%)
Jan 02, 2004 6.654 6.743 6.590 6.627 189,571 +0.02(+0.34%)
Dec 31, 2003 6.664 6.688 6.592 6.604 192,750 -0.09(-1.31%)
Dec 30, 2003 6.719 6.719 6.647 6.692 203,024 -0.03(-0.46%)
Dec 29, 2003 6.688 6.733 6.662 6.723 214,765 +0.03(+0.52%)
Dec 26, 2003 6.725 6.729 6.684 6.688 46,475 -0.05(-0.76%)
Dec 24, 2003 6.745 6.766 6.739 6.739 58,950 -0.02(-0.33%)
Dec 23, 2003 6.827 6.827 6.745 6.762 111,051 -0.01(-0.21%)
Dec 22, 2003 6.786 6.795 6.705 6.776 90,504 +0.01(+0.15%)
Dec 19, 2003 6.760 6.768 6.723 6.766 86,346 +0.01(+0.09%)
Dec 18, 2003 6.772 6.780 6.745 6.760 100,044 +0.01(+0.12%)
Dec 17, 2003 6.768 6.776 6.741 6.752 116,677 -0.04(-0.54%)
Dec 16, 2003 6.805 6.805 6.752 6.788 145,297 -0.01(-0.21%)
Dec 15, 2003 6.919 6.987 6.786 6.803 253,658 -0.12(-1.68%)
Dec 12, 2003 6.674 6.936 6.674 6.919 257,327 +0.27(+3.99%)
Dec 11, 2003 6.602 6.684 6.602 6.654 195,196 +0.05(+0.74%)
Dec 10, 2003 6.664 6.664 6.592 6.604 238,737 -0.02(-0.28%)
Dec 09, 2003 6.598 6.694 6.598 6.623 190,304 +0.06(+0.87%)
Dec 08, 2003 6.457 6.617 6.457 6.566 124,994 +0.12(+1.81%)
Dec 05, 2003 6.449 6.496 6.429 6.449 137,958 +0.01(+0.16%)
Dec 04, 2003 6.500 6.500 6.439 6.439 211,096 -0.07(-1.10%)
Dec 03, 2003 6.602 6.651 6.523 6.510 276,895 -0.05(-0.78%)
Dec 02, 2003 6.602 6.840 6.551 6.562 643,563 +0.02(+0.31%)
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.