Barnes Group (NY: B )

39.31 +0.66 (+1.69%)
Streaming Delayed Price Updated: 2:16 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 5.365 5.365 5.287 5.325 135,643 -0.03(-0.53%)
Mar 30, 2004 5.442 5.442 5.327 5.354 188,538 -0.09(-1.61%)
Mar 29, 2004 5.207 5.442 5.207 5.442 380,481 +0.19(+3.60%)
Mar 26, 2004 5.232 5.365 5.213 5.253 276,523 +0.02(+0.40%)
Mar 25, 2004 5.232 5.232 5.169 5.232 297,472 +0.01(+0.22%)
Mar 24, 2004 5.087 5.220 5.071 5.220 211,058 +0.13(+2.63%)
Mar 23, 2004 5.110 5.224 5.071 5.087 200,060 -0.02(-0.45%)
Mar 22, 2004 5.241 5.260 5.108 5.110 170,470 -0.12(-2.34%)
Mar 19, 2004 5.255 5.264 5.163 5.232 145,070 +0.00(+0.00%)
Mar 18, 2004 5.155 5.249 5.133 5.232 180,944 +0.10(+1.86%)
Mar 17, 2004 5.133 5.155 5.050 5.136 375,506 +0.02(+0.37%)
Mar 16, 2004 5.203 5.203 5.079 5.117 194,823 -0.09(-1.65%)
Mar 15, 2004 5.270 5.270 5.194 5.203 190,371 -0.07(-1.27%)
Mar 12, 2004 5.291 5.323 5.190 5.270 141,665 -0.02(-0.40%)
Mar 11, 2004 5.356 5.356 5.241 5.291 251,908 -0.06(-1.04%)
Mar 10, 2004 5.203 5.423 5.201 5.346 352,986 +0.17(+3.24%)
Mar 09, 2004 5.203 5.266 5.083 5.178 232,792 -0.04(-0.73%)
Mar 08, 2004 5.327 5.327 5.215 5.217 129,096 -0.11(-2.15%)
Mar 05, 2004 5.379 5.396 5.322 5.331 179,111 -0.04(-0.82%)
Mar 04, 2004 5.379 5.459 5.297 5.375 155,544 +0.01(+0.11%)
Mar 03, 2004 5.367 5.413 5.280 5.369 173,874 +0.00(+0.07%)
Mar 02, 2004 5.470 5.511 5.365 5.365 316,587 -0.12(-2.26%)
Mar 01, 2004 5.213 5.675 5.213 5.490 746,561 +0.41(+8.00%)
Feb 27, 2004 5.127 5.148 5.049 5.083 108,147 -0.07(-1.41%)
Feb 26, 2004 5.070 5.155 5.070 5.155 219,961 +0.08(+1.58%)
Feb 25, 2004 5.035 5.098 5.024 5.075 180,159 -0.01(-0.26%)
Feb 24, 2004 5.041 5.155 5.014 5.089 214,462 -0.03(-0.56%)
Feb 23, 2004 5.299 5.306 4.966 5.117 315,278 -0.17(-3.25%)
Feb 20, 2004 5.144 5.337 5.070 5.289 245,100 +0.19(+3.78%)
Feb 19, 2004 5.117 5.308 5.096 5.096 355,866 +0.02(+0.34%)
Feb 18, 2004 5.308 5.327 5.060 5.079 577,138 -0.20(-3.76%)
Feb 17, 2004 5.449 5.470 5.241 5.278 390,956 -0.17(-3.19%)
Feb 13, 2004 5.648 5.753 5.396 5.451 544,667 -0.20(-3.48%)
Feb 12, 2004 5.728 5.728 5.616 5.648 170,994 -0.06(-1.14%)
Feb 11, 2004 5.633 5.713 5.568 5.713 105,791 +0.10(+1.80%)
Feb 10, 2004 5.652 5.665 5.574 5.612 304,804 -0.01(-0.24%)
Feb 09, 2004 5.556 5.627 5.520 5.625 228,603 +0.08(+1.48%)
Feb 06, 2004 5.537 5.560 5.394 5.543 152,664 -0.01(-0.14%)
Feb 05, 2004 5.457 5.551 5.390 5.551 136,428 +0.11(+2.07%)
Feb 04, 2004 5.585 5.642 5.350 5.438 353,248 -0.16(-2.83%)
Feb 03, 2004 5.606 5.669 5.492 5.597 410,595 -0.01(-0.17%)
Feb 02, 2004 5.919 5.919 5.518 5.606 676,120 -0.36(-6.02%)
Jan 30, 2004 6.034 6.043 5.921 5.965 73,582 -0.06(-0.95%)
Jan 29, 2004 5.986 6.022 5.919 6.022 123,859 +0.05(+0.83%)
Jan 28, 2004 6.215 6.223 5.973 5.973 162,352 -0.22(-3.52%)
Jan 27, 2004 6.251 6.271 6.162 6.190 132,500 -0.06(-0.98%)
Jan 26, 2004 6.152 6.251 6.141 6.251 105,529 +0.09(+1.43%)
Jan 23, 2004 6.253 6.253 6.118 6.164 114,170 -0.10(-1.65%)
Jan 22, 2004 6.292 6.332 6.244 6.267 71,487 -0.01(-0.09%)
Jan 21, 2004 6.292 6.349 6.246 6.272 86,151 +0.00(+0.00%)
Jan 20, 2004 6.358 6.377 6.227 6.272 96,887 -0.09(-1.35%)
Jan 16, 2004 6.349 6.385 6.334 6.358 141,927 +0.11(+1.68%)
Jan 15, 2004 6.311 6.410 6.234 6.253 182,254 -0.06(-0.91%)
Jan 14, 2004 6.282 6.349 6.236 6.311 108,671 +0.05(+0.85%)
Jan 13, 2004 6.244 6.263 6.108 6.257 152,140 +0.01(+0.21%)
Jan 12, 2004 6.095 6.244 6.095 6.244 172,565 +0.15(+2.44%)
Jan 09, 2004 6.064 6.206 6.062 6.095 255,836 +0.05(+0.82%)
Jan 08, 2004 5.967 6.045 5.824 6.045 388,599 +0.09(+1.47%)
Jan 07, 2004 5.938 5.992 5.912 5.957 360,580 -0.10(-1.58%)
Jan 06, 2004 6.120 6.148 6.053 6.053 188,800 -0.07(-1.18%)
Jan 05, 2004 6.196 6.209 6.116 6.125 186,705 -0.06(-1.05%)
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.