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

Barnes Group (NY: B )

37.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 4, 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 (%)
Dec 31, 2004 5.433 5.443 5.349 5.419 110,073 -0.02(-0.45%)
Dec 30, 2004 5.345 5.454 5.337 5.443 103,224 +0.08(+1.45%)
Dec 29, 2004 5.370 5.417 5.353 5.366 82,677 -0.00(-0.04%)
Dec 28, 2004 5.313 5.388 5.309 5.368 155,081 +0.06(+1.19%)
Dec 27, 2004 5.294 5.337 5.268 5.304 200,822 +0.03(+0.66%)
Dec 23, 2004 5.325 5.376 5.270 5.270 179,786 -0.15(-2.72%)
Dec 22, 2004 5.623 5.623 5.233 5.417 665,088 -0.21(-3.67%)
Dec 21, 2004 5.693 5.734 5.564 5.623 157,038 -0.05(-0.83%)
Dec 20, 2004 5.658 5.734 5.656 5.670 72,159 +0.02(+0.43%)
Dec 17, 2004 5.654 5.672 5.607 5.646 145,786 +0.02(+0.29%)
Dec 16, 2004 5.672 5.672 5.611 5.629 72,159 -0.06(-1.11%)
Dec 15, 2004 5.713 5.723 5.683 5.693 146,520 -0.03(-0.57%)
Dec 14, 2004 5.621 5.754 5.621 5.725 240,204 +0.12(+2.19%)
Dec 13, 2004 5.478 5.603 5.478 5.603 208,650 +0.13(+2.43%)
Dec 10, 2004 5.468 5.519 5.407 5.470 120,591 +0.00(+0.04%)
Dec 09, 2004 5.417 5.484 5.372 5.468 172,203 +0.04(+0.79%)
Dec 08, 2004 5.366 5.497 5.366 5.425 222,837 +0.05(+0.99%)
Dec 07, 2004 5.339 5.396 5.331 5.372 346,119 +0.05(+0.88%)
Dec 06, 2004 5.372 5.374 5.294 5.325 255,125 -0.04(-0.72%)
Dec 03, 2004 5.443 5.452 5.353 5.364 142,117 -0.07(-1.32%)
Dec 02, 2004 5.535 5.535 5.351 5.435 366,177 -0.11(-2.06%)
Dec 01, 2004 5.335 5.591 5.259 5.550 526,151 +0.20(+3.70%)
Nov 30, 2004 5.400 5.417 5.296 5.351 215,010 -0.06(-1.13%)
Nov 29, 2004 5.396 5.478 5.345 5.413 263,197 +0.01(+0.11%)
Nov 26, 2004 5.304 5.413 5.304 5.407 151,901 +0.06(+1.15%)
Nov 24, 2004 5.315 5.376 5.315 5.345 574,339 +0.06(+1.20%)
Nov 23, 2004 5.325 5.325 5.243 5.282 200,578 -0.03(-0.62%)
Nov 22, 2004 5.313 5.356 5.311 5.315 307,961 +0.01(+0.19%)
Nov 19, 2004 5.282 5.315 5.229 5.304 224,794 +0.01(+0.15%)
Nov 18, 2004 5.411 5.411 5.204 5.296 371,069 -0.11(-2.08%)
Nov 17, 2004 5.544 5.591 5.409 5.409 279,342 -0.11(-2.00%)
Nov 16, 2004 5.539 5.552 5.499 5.519 152,146 +0.00(+0.00%)
Nov 15, 2004 5.509 5.560 5.466 5.519 218,434 -0.08(-1.46%)
Nov 12, 2004 5.570 5.619 5.507 5.601 145,541 +0.01(+0.22%)
Nov 11, 2004 5.499 5.591 5.486 5.589 148,721 +0.04(+0.77%)
Nov 10, 2004 5.546 5.607 5.509 5.546 153,858 -0.06(-1.02%)
Nov 09, 2004 5.587 5.629 5.578 5.603 81,698 +0.03(+0.48%)
Nov 08, 2004 5.570 5.611 5.564 5.576 99,310 -0.01(-0.15%)
Nov 05, 2004 5.631 5.656 5.570 5.584 111,541 -0.05(-0.83%)
Nov 04, 2004 5.478 5.638 5.468 5.631 77,540 +0.14(+2.61%)
Nov 03, 2004 5.386 5.570 5.386 5.488 115,454 +0.12(+2.32%)
Nov 02, 2004 5.437 5.503 5.335 5.364 109,584 -0.08(-1.54%)
Nov 01, 2004 5.331 5.454 5.298 5.447 95,886 +0.13(+2.50%)
Oct 29, 2004 5.376 5.396 5.261 5.315 114,476 -0.07(-1.33%)
Oct 28, 2004 5.306 5.386 5.261 5.386 108,361 +0.08(+1.50%)
Oct 27, 2004 5.280 5.403 5.196 5.306 219,413 +0.03(+0.50%)
Oct 26, 2004 5.233 5.296 5.178 5.280 120,836 +0.05(+0.90%)
Oct 25, 2004 5.172 5.304 5.161 5.233 108,361 +0.07(+1.39%)
Oct 22, 2004 5.202 5.247 5.151 5.161 121,814 -0.05(-0.98%)
Oct 21, 2004 5.147 5.217 5.122 5.212 229,197 +0.07(+1.27%)
Oct 20, 2004 5.174 5.184 5.069 5.147 213,542 -0.03(-0.51%)
Oct 19, 2004 5.360 5.376 5.172 5.174 327,285 -0.17(-3.25%)
Oct 18, 2004 5.405 5.621 5.268 5.347 495,086 -0.06(-1.02%)
Oct 15, 2004 5.331 5.505 5.329 5.403 144,073 +0.09(+1.65%)
Oct 14, 2004 5.398 5.417 5.315 5.315 154,836 -0.08(-1.55%)
Oct 13, 2004 5.564 5.580 5.366 5.398 178,074 -0.16(-2.90%)
Oct 12, 2004 5.617 5.631 5.527 5.560 99,310 -0.08(-1.41%)
Oct 11, 2004 5.578 5.640 5.537 5.640 76,073 +0.06(+1.10%)
Oct 08, 2004 5.652 5.703 5.578 5.578 68,734 -0.08(-1.48%)
Oct 07, 2004 5.817 5.817 5.662 5.662 85,123 -0.16(-2.67%)
Oct 06, 2004 5.703 5.817 5.693 5.817 154,836 +0.11(+1.90%)
Oct 05, 2004 5.723 5.723 5.591 5.709 101,756 -0.00(-0.07%)
Oct 04, 2004 5.687 5.748 5.678 5.713 122,059 +0.03(+0.54%)
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.