Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Top Indices
DJI
Nasdaq Composite
SPX
My Portfolio
Barnes Group
(NY:
B
)
37.15
-0.78 (-2.06%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2002
5.161
5.257
5.108
5.257
191,533
+0.19(+3.71%)
Apr 29, 2002
4.985
5.069
4.985
5.069
37,670
+0.06(+1.27%)
Apr 26, 2002
5.008
5.032
4.967
5.006
35,224
-0.02(-0.45%)
Apr 25, 2002
5.049
5.126
5.028
5.028
33,023
-0.03(-0.65%)
Apr 24, 2002
5.059
5.102
5.012
5.061
28,864
+0.01(+0.28%)
Apr 23, 2002
5.022
5.049
4.942
5.047
38,160
+0.02(+0.49%)
Apr 22, 2002
5.104
5.108
5.006
5.022
46,232
-0.08(-1.64%)
Apr 19, 2002
5.110
5.110
5.094
5.106
97,846
+0.00(+0.00%)
Apr 18, 2002
5.253
5.255
5.059
5.106
99,313
-0.14(-2.69%)
Apr 17, 2002
5.259
5.263
5.233
5.247
42,563
-0.02(-0.31%)
Apr 16, 2002
5.212
5.263
5.210
5.263
44,764
+0.08(+1.54%)
Apr 15, 2002
5.243
5.263
5.163
5.184
50,146
-0.09(-1.71%)
Apr 12, 2002
5.233
5.274
5.130
5.274
104,940
+0.02(+0.39%)
Apr 11, 2002
5.243
5.263
5.235
5.253
513,692
+0.06(+1.18%)
Apr 10, 2002
5.139
5.255
5.139
5.192
244,615
+0.07(+1.28%)
Apr 09, 2002
5.100
5.128
5.079
5.126
611,538
+0.03(+0.52%)
Apr 08, 2002
4.987
5.100
4.910
5.100
43,052
+0.11(+2.25%)
Apr 05, 2002
4.959
4.987
4.947
4.987
31,555
+0.03(+0.58%)
Apr 04, 2002
4.967
4.969
4.926
4.959
30,576
-0.03(-0.53%)
Apr 03, 2002
5.028
5.028
4.985
4.985
30,576
-0.05(-1.01%)
Apr 02, 2002
4.967
5.049
4.951
5.036
39,627
+0.03(+0.57%)
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
.