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 (%)
May 31, 2002 4.722 4.742 4.683 4.742 94,663 -0.14(-2.93%)
May 28, 2002 4.844 4.885 4.787 4.885 43,295 +0.04(+0.84%)
May 27, 2002 4.943 4.943 4.844 4.844 25,439 +0.00(+0.00%)
May 24, 2002 4.943 4.943 4.844 4.844 23,237 -0.10(-2.03%)
May 23, 2002 4.967 4.979 4.906 4.945 70,936 -0.03(-0.70%)
May 22, 2002 5.028 5.049 4.939 4.979 57,482 -0.04(-0.73%)
May 21, 2002 5.084 5.084 5.012 5.016 39,381 -0.07(-1.37%)
May 20, 2002 5.084 5.110 5.084 5.086 29,842 +0.00(+0.04%)
May 17, 2002 5.049 5.086 5.037 5.084 34,734 +0.00(+0.08%)
May 16, 2002 5.176 5.176 5.065 5.080 4,745,390 -0.12(-2.36%)
May 15, 2002 5.141 5.233 5.131 5.202 82,677 +0.09(+1.80%)
May 14, 2002 4.981 5.110 4.957 5.110 106,648 +0.13(+2.63%)
May 13, 2002 4.977 5.008 4.977 4.979 30,820 -0.01(-0.20%)
May 10, 2002 5.018 5.020 4.967 4.990 47,209 -0.04(-0.77%)
May 09, 2002 5.094 5.094 5.028 5.028 93,440 -0.06(-1.17%)
May 08, 2002 5.041 5.090 5.041 5.088 56,993 +0.05(+0.93%)
May 07, 2002 5.090 5.090 5.018 5.041 111,296 -0.08(-1.56%)
May 06, 2002 5.239 5.239 5.120 5.120 64,087 -0.12(-2.26%)
May 03, 2002 5.233 5.264 5.233 5.239 64,821 -0.01(-0.27%)
May 02, 2002 5.264 5.264 5.223 5.253 78,763 -0.01(-0.19%)
May 01, 2002 5.257 5.264 5.163 5.264 78,029 +0.01(+0.12%)
Apr 30, 2002 5.161 5.257 5.108 5.257 191,527 +0.19(+3.71%)
Apr 29, 2002 4.986 5.069 4.986 5.069 37,669 +0.06(+1.27%)
Apr 26, 2002 5.008 5.033 4.967 5.006 35,223 -0.02(-0.45%)
Apr 25, 2002 5.049 5.127 5.028 5.028 33,022 -0.03(-0.65%)
Apr 24, 2002 5.059 5.102 5.012 5.061 28,863 +0.01(+0.28%)
Apr 23, 2002 5.022 5.049 4.943 5.047 38,158 +0.02(+0.49%)
Apr 22, 2002 5.104 5.108 5.006 5.022 46,230 -0.08(-1.64%)
Apr 19, 2002 5.110 5.110 5.094 5.106 97,843 +0.00(+0.00%)
Apr 18, 2002 5.253 5.255 5.059 5.106 99,310 -0.14(-2.69%)
Apr 17, 2002 5.259 5.264 5.233 5.247 42,561 -0.02(-0.31%)
Apr 16, 2002 5.212 5.264 5.210 5.264 44,763 +0.08(+1.54%)
Apr 15, 2002 5.243 5.264 5.163 5.184 50,144 -0.09(-1.71%)
Apr 12, 2002 5.233 5.274 5.131 5.274 104,936 +0.02(+0.39%)
Apr 11, 2002 5.243 5.264 5.235 5.253 513,676 +0.06(+1.18%)
Apr 10, 2002 5.139 5.255 5.139 5.192 244,607 +0.07(+1.28%)
Apr 09, 2002 5.100 5.129 5.080 5.127 611,519 +0.03(+0.52%)
Apr 08, 2002 4.988 5.100 4.910 5.100 43,050 +0.11(+2.25%)
Apr 05, 2002 4.959 4.988 4.947 4.988 31,554 +0.03(+0.58%)
Apr 04, 2002 4.967 4.969 4.926 4.959 30,575 -0.03(-0.53%)
Apr 03, 2002 5.028 5.028 4.986 4.986 30,575 -0.05(-1.01%)
Apr 02, 2002 4.967 5.049 4.951 5.037 39,626 +0.03(+0.57%)
Apr 01, 2002 5.008 5.028 4.965 5.008 1,296,421 +0.00(+0.00%)
Mar 29, 2002 5.120 5.184 5.008 5.008 73,137 +0.00(+0.00%)
Mar 28, 2002 5.120 5.184 5.008 5.008 73,137 -0.14(-2.66%)
Mar 27, 2002 5.100 5.145 5.090 5.145 56,259 +0.02(+0.48%)
Mar 26, 2002 5.008 5.120 5.008 5.120 94,173 -0.03(-0.60%)
Mar 25, 2002 5.202 5.206 5.106 5.151 32,043 -0.03(-0.51%)
Mar 22, 2002 5.231 5.255 5.174 5.178 31,554 -0.05(-1.02%)
Mar 21, 2002 5.192 5.231 5.172 5.231 48,921 +0.06(+1.15%)
Mar 20, 2002 5.313 5.323 5.159 5.172 52,346 -0.15(-2.80%)
Mar 19, 2002 5.345 5.345 5.292 5.321 37,669 -0.07(-1.21%)
Mar 18, 2002 5.249 5.468 5.249 5.386 114,965 +0.16(+3.01%)
Mar 15, 2002 5.069 5.229 5.063 5.229 44,518 +0.09(+1.71%)
Mar 14, 2002 5.092 5.141 5.080 5.141 12,230 +0.02(+0.48%)
Mar 13, 2002 5.192 5.212 5.116 5.116 45,252 -0.10(-2.00%)
Mar 12, 2002 5.141 5.274 5.141 5.221 139,426 -0.05(-1.01%)
Mar 11, 2002 5.141 5.274 5.110 5.274 44,029 +0.13(+2.58%)
Mar 08, 2002 5.069 5.141 5.069 5.141 18,345 +0.05(+1.00%)
Mar 07, 2002 4.990 5.090 4.990 5.090 146,764 +0.08(+1.63%)
Mar 06, 2002 4.957 5.049 4.885 5.008 87,324 +0.02(+0.37%)
Mar 05, 2002 4.947 5.039 4.916 4.990 26,662 +0.02(+0.45%)
Mar 04, 2002 4.804 4.967 4.804 4.967 28,619 +0.14(+2.97%)
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.