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 (%)
Jul 31, 2002 4.068 4.086 4.002 4.002 83,411 -0.06(-1.36%)
Jul 30, 2002 4.119 4.119 4.027 4.058 55,281 -0.05(-1.19%)
Jul 29, 2002 3.986 4.109 3.976 4.107 45,986 +0.15(+3.66%)
Jul 26, 2002 3.884 3.976 3.874 3.961 87,324 +0.09(+2.27%)
Jul 25, 2002 3.966 3.970 3.863 3.874 97,109 -0.02(-0.52%)
Jul 24, 2002 3.925 3.945 3.869 3.894 84,634 -0.04(-1.04%)
Jul 23, 2002 4.088 4.088 3.904 3.935 39,137 -0.18(-4.28%)
Jul 22, 2002 4.201 4.235 4.078 4.111 81,454 -0.10(-2.33%)
Jul 19, 2002 4.190 4.250 4.190 4.209 53,324 -0.12(-2.88%)
Jul 17, 2002 4.201 4.333 4.190 4.333 30,820 -0.05(-1.21%)
Jul 12, 2002 4.497 4.497 4.317 4.387 133,311 -0.07(-1.56%)
Jul 11, 2002 4.650 4.661 4.333 4.456 91,972 -0.21(-4.60%)
Jul 10, 2002 4.783 4.783 4.644 4.671 119,123 -0.11(-2.27%)
Jul 09, 2002 4.691 4.795 4.691 4.779 34,000 +0.09(+1.92%)
Jul 08, 2002 4.611 4.697 4.599 4.689 25,194 +0.06(+1.24%)
Jul 05, 2002 4.579 4.661 4.579 4.632 17,611 +0.07(+1.61%)
Jul 04, 2002 4.646 4.646 4.460 4.558 59,928 +0.00(+0.00%)
Jul 03, 2002 4.646 4.646 4.460 4.558 59,928 -0.10(-2.19%)
Jul 02, 2002 4.742 4.793 4.640 4.661 72,648 -0.10(-2.15%)
Jul 01, 2002 4.661 4.853 4.661 4.763 101,756 +0.08(+1.75%)
Jun 28, 2002 4.517 4.681 4.419 4.681 362,019 +0.16(+3.62%)
Jun 27, 2002 4.415 4.538 4.329 4.517 121,325 +0.08(+1.84%)
Jun 26, 2002 4.344 4.456 4.293 4.436 102,979 +0.12(+2.70%)
Jun 25, 2002 4.378 4.391 4.293 4.319 68,734 -0.07(-1.49%)
Jun 21, 2002 4.344 4.385 4.297 4.385 155,815 +0.09(+2.14%)
Jun 20, 2002 4.319 4.374 4.293 4.293 67,511 -0.03(-0.62%)
Jun 19, 2002 4.440 4.530 4.317 4.319 75,094 -0.10(-2.18%)
Jun 18, 2002 4.395 4.450 4.374 4.415 46,720 +0.00(+0.00%)
Jun 17, 2002 4.436 4.493 4.350 4.415 122,059 -0.06(-1.37%)
Jun 14, 2002 4.415 4.517 4.395 4.477 69,713 +0.07(+1.62%)
Jun 12, 2002 4.417 4.419 4.354 4.405 62,864 -0.01(-0.23%)
Jun 11, 2002 4.517 4.517 4.415 4.415 113,742 -0.07(-1.59%)
Jun 10, 2002 4.436 4.528 4.415 4.487 102,979 +0.02(+0.50%)
Jun 07, 2002 4.423 4.466 4.415 4.464 562,597 +0.05(+1.11%)
Jun 06, 2002 4.620 4.620 4.415 4.415 41,827 -0.19(-4.21%)
Jun 05, 2002 4.609 4.609 4.569 4.609 38,158 -0.13(-2.80%)
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%)
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.