Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
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 (%)
Jan 31, 2003
3.957
3.957
3.871
3.894
50,880
-0.01(-0.31%)
Jan 30, 2003
3.839
3.933
3.839
3.906
51,369
+0.09(+2.47%)
Jan 29, 2003
3.884
3.884
3.792
3.812
31,800
-0.08(-2.10%)
Jan 28, 2003
3.873
3.953
3.804
3.894
50,146
+0.00(+0.00%)
Jan 27, 2003
3.792
3.914
3.792
3.894
29,109
+0.10(+2.70%)
Jan 24, 2003
3.945
3.945
3.792
3.792
35,958
-0.17(-4.38%)
Jan 23, 2003
3.951
3.984
3.906
3.965
54,793
-0.01(-0.15%)
Jan 22, 2003
4.108
4.180
3.959
3.972
45,987
-0.16(-3.81%)
Jan 21, 2003
4.174
4.174
4.047
4.129
43,296
-0.08(-1.80%)
Jan 17, 2003
4.190
4.252
4.155
4.205
82,680
-0.09(-2.09%)
Jan 16, 2003
4.303
4.305
4.241
4.295
25,440
+0.01(+0.19%)
Jan 15, 2003
4.252
4.384
4.200
4.286
78,766
+0.06(+1.30%)
Jan 14, 2003
4.221
4.241
4.190
4.231
26,173
-0.01(-0.24%)
Jan 13, 2003
4.133
4.241
4.108
4.241
38,893
+0.13(+3.23%)
Jan 10, 2003
4.180
4.182
4.025
4.108
32,778
-0.05(-1.23%)
Jan 09, 2003
4.315
4.327
4.151
4.160
69,470
-0.15(-3.55%)
Jan 08, 2003
4.401
4.415
4.313
4.313
49,901
-0.13(-2.85%)
Jan 07, 2003
4.446
4.497
4.384
4.440
83,658
+0.00(+0.05%)
Jan 06, 2003
4.295
4.438
4.211
4.438
48,433
+0.15(+3.38%)
Jan 03, 2003
4.292
4.374
4.262
4.292
33,267
+0.00(+0.10%)
Jan 02, 2003
4.155
4.292
4.155
4.288
20,303
+0.13(+3.10%)
Dec 31, 2002
4.211
4.235
4.149
4.160
39,383
-0.05(-1.21%)
Dec 30, 2002
4.188
4.272
4.149
4.211
44,520
+0.03(+0.73%)
Dec 27, 2002
4.231
4.262
4.180
4.180
33,756
-0.08(-1.97%)
Dec 26, 2002
4.172
4.292
4.170
4.264
28,620
+0.09(+2.20%)
Dec 24, 2002
4.170
4.190
4.088
4.172
52,103
+0.02(+0.49%)
Dec 23, 2002
4.170
4.186
4.059
4.151
108,609
-0.02(-0.44%)
Dec 20, 2002
4.384
4.384
4.170
4.170
84,392
-0.19(-4.45%)
Dec 19, 2002
4.272
4.395
4.272
4.364
44,764
+0.11(+2.64%)
Dec 18, 2002
4.333
4.333
4.252
4.252
38,649
-0.08(-1.89%)
Dec 17, 2002
4.562
4.562
4.288
4.333
63,600
-0.22(-4.93%)
Dec 16, 2002
4.425
4.568
4.425
4.558
29,109
+0.08(+1.83%)
Dec 13, 2002
4.577
4.620
4.476
4.476
54,549
-0.10(-2.23%)
Dec 12, 2002
4.548
4.620
4.528
4.579
62,376
+0.04(+0.90%)
Dec 11, 2002
4.446
4.620
4.446
4.538
92,220
+0.06(+1.37%)
Dec 10, 2002
4.415
4.597
4.415
4.476
103,961
+0.03(+0.78%)
Dec 09, 2002
4.472
4.493
4.391
4.442
44,520
-0.03(-0.78%)
Dec 06, 2002
4.247
4.517
4.247
4.476
46,476
+0.22(+5.09%)
Dec 05, 2002
4.305
4.350
4.260
4.260
21,281
-0.04(-1.00%)
Dec 04, 2002
4.323
4.354
4.303
4.303
32,289
-0.04(-0.85%)
Dec 03, 2002
4.391
4.395
4.333
4.339
22,260
-0.07(-1.62%)
Dec 02, 2002
4.323
4.503
4.309
4.411
48,433
+0.11(+2.52%)
Nov 29, 2002
4.415
4.415
4.243
4.303
70,449
-0.09(-2.00%)
Nov 27, 2002
4.292
4.391
4.211
4.391
72,406
+0.10(+2.29%)
Nov 26, 2002
4.483
4.483
4.233
4.292
61,398
-0.25(-5.53%)
Nov 25, 2002
4.554
4.568
4.344
4.544
76,075
+0.00(+0.09%)
Nov 22, 2002
4.656
4.693
4.532
4.540
34,001
-0.11(-2.29%)
Nov 21, 2002
4.673
4.681
4.585
4.646
30,332
-0.02(-0.53%)
Nov 20, 2002
4.554
4.671
4.554
4.671
34,246
+0.11(+2.51%)
Nov 19, 2002
4.579
4.589
4.497
4.556
52,836
-0.05(-1.02%)
Nov 18, 2002
4.620
4.630
4.579
4.603
43,541
-0.00(-0.09%)
Nov 15, 2002
4.630
4.640
4.603
4.607
33,512
-0.05(-1.05%)
Nov 14, 2002
4.599
4.671
4.599
4.656
40,850
+0.06(+1.24%)
Nov 13, 2002
4.620
4.640
4.599
4.599
65,067
-0.00(-0.09%)
Nov 12, 2002
4.632
4.660
4.603
4.603
19,080
-0.03(-0.57%)
Nov 11, 2002
4.671
4.671
4.630
4.630
51,124
-0.04(-0.88%)
Nov 08, 2002
4.620
4.679
4.615
4.671
61,153
+0.05(+1.11%)
Nov 07, 2002
4.636
4.636
4.597
4.620
38,404
-0.06(-1.31%)
Nov 06, 2002
4.517
4.681
4.509
4.681
43,786
+0.19(+4.23%)
Nov 05, 2002
4.487
4.525
4.487
4.491
47,210
+0.00(+0.09%)
Nov 04, 2002
4.405
4.538
4.405
4.487
41,584
-0.02(-0.45%)
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
.