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

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
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 (%)
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%)
May 03, 2004 5.539 5.744 5.539 5.703 325,083 +0.13(+2.39%)
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.