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 (%)
Feb 28, 2002
4.675
4.742
4.675
4.742
39,381
+0.06(+1.18%)
Feb 27, 2002
4.609
4.687
4.609
4.687
16,633
+0.02(+0.35%)
Feb 26, 2002
4.620
4.681
4.620
4.671
16,633
+0.03(+0.66%)
Feb 25, 2002
4.742
4.742
4.640
4.640
15,654
-0.08(-1.73%)
Feb 22, 2002
4.579
4.722
4.558
4.722
26,906
+0.14(+3.13%)
Feb 21, 2002
4.691
4.691
4.579
4.579
22,993
-0.10(-2.18%)
Feb 20, 2002
4.640
4.701
4.599
4.681
31,309
+0.02(+0.44%)
Feb 19, 2002
4.681
4.722
4.650
4.661
30,331
-0.03(-0.65%)
Feb 18, 2002
4.589
4.697
4.573
4.691
33,022
+0.00(+0.00%)
Feb 15, 2002
4.589
4.697
4.573
4.691
33,022
+0.10(+2.23%)
Feb 14, 2002
4.661
4.679
4.589
4.589
29,352
-0.06(-1.32%)
Feb 13, 2002
4.579
4.650
4.560
4.650
37,669
+0.09(+2.02%)
Feb 12, 2002
4.569
4.626
4.538
4.558
10,273
+0.01(+0.22%)
Feb 11, 2002
4.456
4.573
4.436
4.548
22,748
+0.11(+2.58%)
Feb 08, 2002
4.436
4.450
4.364
4.434
70,447
+0.02(+0.42%)
Feb 07, 2002
4.538
4.538
4.415
4.415
53,324
-0.13(-2.92%)
Feb 06, 2002
4.681
4.681
4.548
4.548
40,604
-0.15(-3.26%)
Feb 05, 2002
4.681
4.763
4.671
4.701
18,834
+0.02(+0.44%)
Feb 04, 2002
4.691
4.804
4.650
4.681
34,978
-0.03(-0.65%)
Feb 01, 2002
4.916
4.916
4.712
4.712
35,957
-0.21(-4.36%)
Jan 31, 2002
4.753
4.926
4.722
4.926
43,540
+0.19(+4.10%)
Jan 30, 2002
4.579
4.957
4.558
4.732
184,434
+0.17(+3.81%)
Jan 29, 2002
4.548
4.620
4.507
4.558
34,734
+0.03(+0.68%)
Jan 28, 2002
4.701
4.701
4.528
4.528
37,669
-0.17(-3.70%)
Jan 25, 2002
4.683
4.742
4.640
4.701
52,346
-0.00(-0.04%)
Jan 24, 2002
4.618
4.738
4.618
4.703
11,741
+0.08(+1.81%)
Jan 23, 2002
4.425
4.661
4.395
4.620
53,324
+0.20(+4.63%)
Jan 22, 2002
4.548
4.569
4.415
4.415
41,094
-0.15(-3.36%)
Jan 21, 2002
4.626
4.681
4.569
4.569
20,791
+0.00(+0.00%)
Jan 18, 2002
4.626
4.681
4.569
4.569
20,547
-0.05(-1.11%)
Jan 17, 2002
4.538
4.620
4.477
4.620
25,928
+0.09(+2.03%)
Jan 16, 2002
4.534
4.542
4.497
4.528
32,532
+0.01(+0.14%)
Jan 15, 2002
4.599
4.616
4.458
4.522
36,446
-0.10(-2.12%)
Jan 14, 2002
4.661
4.691
4.620
4.620
32,777
-0.04(-0.88%)
Jan 11, 2002
4.712
4.763
4.661
4.661
31,065
-0.06(-1.17%)
Jan 10, 2002
4.834
4.834
4.710
4.716
28,374
-0.19(-3.84%)
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
.