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
)
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 (%)
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%)
Nov 01, 2002
4.354
4.528
4.354
4.507
41,095
+0.15(+3.52%)
Oct 31, 2002
4.456
4.497
4.327
4.354
55,772
-0.08(-1.84%)
Oct 30, 2002
4.425
4.438
4.374
4.436
611,538
+0.01(+0.23%)
Oct 29, 2002
4.352
4.425
4.313
4.425
58,463
+0.07(+1.64%)
Oct 28, 2002
4.333
4.358
4.333
4.354
47,455
+0.04(+0.85%)
Oct 25, 2002
4.231
4.317
4.231
4.317
108,364
+0.07(+1.54%)
Oct 24, 2002
4.231
4.391
4.186
4.252
88,550
+0.02(+0.48%)
Oct 23, 2002
4.149
4.231
4.117
4.231
58,952
+0.09(+2.22%)
Oct 22, 2002
4.064
4.139
4.064
4.139
56,750
+0.02(+0.60%)
Oct 21, 2002
3.914
4.115
3.880
4.115
57,240
+0.21(+5.39%)
Oct 18, 2002
3.945
4.023
3.904
3.904
61,153
-0.04(-1.04%)
Oct 17, 2002
3.986
4.006
3.902
3.945
35,469
+0.03(+0.78%)
Oct 16, 2002
4.098
4.098
3.888
3.914
52,592
-0.17(-4.20%)
Oct 15, 2002
3.863
4.119
3.863
4.086
80,723
+0.22(+5.77%)
Oct 14, 2002
3.802
3.902
3.796
3.863
39,627
+0.05(+1.34%)
Oct 11, 2002
3.822
3.853
3.761
3.812
152,150
+0.18(+5.07%)
Oct 10, 2002
3.577
3.649
3.536
3.628
63,110
+0.05(+1.43%)
Oct 09, 2002
3.792
3.792
3.577
3.577
33,267
-0.22(-5.91%)
Oct 08, 2002
3.726
3.812
3.722
3.802
68,981
+0.08(+2.20%)
Oct 07, 2002
3.853
3.884
3.720
3.720
40,361
-0.16(-4.21%)
Oct 04, 2002
4.037
4.068
3.808
3.884
61,887
-0.13(-3.31%)
Oct 03, 2002
4.108
4.170
4.017
4.017
42,807
-0.11(-2.72%)
Oct 02, 2002
4.119
4.170
4.084
4.129
73,140
-0.02(-0.49%)
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
.