Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2005 6.980 7.056 6.870 7.052 309,438 +0.07(+1.02%)
Aug 30, 2005 7.031 7.031 6.939 6.980 254,889 -0.13(-1.87%)
Aug 29, 2005 6.929 7.113 6.929 7.113 118,149 +0.16(+2.23%)
Aug 26, 2005 7.017 7.027 6.942 6.958 189,087 -0.00(-0.03%)
Aug 25, 2005 6.980 7.019 6.952 6.960 96,133 -0.04(-0.53%)
Aug 24, 2005 6.970 7.042 6.950 6.997 261,004 +0.01(+0.15%)
Aug 23, 2005 7.103 7.103 6.970 6.986 365,700 -0.15(-2.06%)
Aug 22, 2005 7.097 7.134 7.072 7.134 269,566 +0.05(+0.69%)
Aug 19, 2005 7.101 7.150 7.062 7.085 119,616 +0.00(+0.06%)
Aug 18, 2005 7.003 7.170 6.950 7.080 379,643 +0.08(+1.08%)
Aug 17, 2005 6.903 7.025 6.847 7.005 288,401 +0.05(+0.73%)
Aug 16, 2005 7.015 7.015 6.942 6.954 189,087 -0.05(-0.67%)
Aug 15, 2005 6.986 7.062 6.909 7.001 454,984 +0.05(+0.68%)
Aug 12, 2005 7.144 7.158 6.911 6.954 505,620 -0.20(-2.86%)
Aug 11, 2005 7.222 7.222 7.093 7.158 518,340 -0.07(-0.99%)
Aug 10, 2005 7.183 7.262 7.095 7.230 299,164 +0.10(+1.38%)
Aug 09, 2005 7.201 7.217 7.074 7.132 154,107 -0.05(-0.74%)
Aug 08, 2005 7.148 7.222 7.148 7.185 271,278 +0.06(+0.83%)
Aug 05, 2005 7.271 7.281 7.113 7.125 373,527 -0.15(-2.00%)
Aug 04, 2005 7.195 7.281 7.187 7.271 355,915 +0.05(+0.74%)
Aug 03, 2005 7.134 7.267 7.132 7.217 428,321 +0.03(+0.46%)
Aug 02, 2005 7.105 7.232 7.083 7.185 637,957 +0.10(+1.44%)
Aug 01, 2005 7.009 7.144 7.009 7.083 1,141,620 +0.12(+1.79%)
Jul 29, 2005 7.072 7.078 6.909 6.958 658,015 -0.10(-1.45%)
Jul 28, 2005 6.982 7.060 6.950 7.060 1,407,028 +0.09(+1.35%)
Jul 27, 2005 7.001 7.062 6.950 6.966 1,369,357 -0.04(-0.64%)
Jul 26, 2005 7.113 7.168 7.001 7.011 1,114,468 -0.08(-1.12%)
Jul 25, 2005 7.205 7.215 7.027 7.091 925,624 -0.27(-3.72%)
Jul 22, 2005 7.164 7.414 7.164 7.365 521,520 +0.28(+3.98%)
Jul 21, 2005 7.604 7.616 7.011 7.083 421,961 -0.42(-5.56%)
Jul 20, 2005 7.011 7.532 7.011 7.500 354,447 +0.52(+7.44%)
Jul 19, 2005 6.980 7.074 6.942 6.980 162,669 +0.06(+0.89%)
Jul 18, 2005 7.011 7.044 6.915 6.919 376,952 -0.11(-1.54%)
Jul 15, 2005 6.939 7.027 6.829 7.027 166,093 +0.05(+0.70%)
Jul 14, 2005 6.991 7.040 6.956 6.978 151,661 +0.00(+0.00%)
Jul 13, 2005 6.974 6.997 6.899 6.978 170,496 +0.03(+0.41%)
Jul 12, 2005 6.991 7.031 6.950 6.950 136,740 -0.09(-1.22%)
Jul 11, 2005 7.172 7.177 7.036 7.036 245,838 -0.15(-2.10%)
Jul 08, 2005 7.019 7.187 6.995 7.187 147,747 +0.18(+2.63%)
Jul 07, 2005 6.880 7.052 6.776 7.003 197,893 +0.04(+0.59%)
Jul 06, 2005 6.964 7.154 6.954 6.962 188,598 -0.00(-0.03%)
Jul 05, 2005 6.786 6.964 6.737 6.964 240,701 +0.19(+2.81%)
Jul 01, 2005 6.776 6.803 6.708 6.774 128,667 +0.01(+0.12%)
Jun 30, 2005 6.807 6.827 6.731 6.766 129,401 -0.02(-0.30%)
Jun 29, 2005 6.831 6.852 6.735 6.786 157,776 -0.04(-0.60%)
Jun 28, 2005 6.831 6.868 6.798 6.827 243,147 +0.03(+0.45%)
Jun 27, 2005 6.776 6.825 6.745 6.796 113,012 +0.05(+0.73%)
Jun 24, 2005 6.807 6.835 6.725 6.747 310,906 -0.07(-0.96%)
Jun 23, 2005 6.946 6.960 6.809 6.813 167,806 -0.15(-2.17%)
Jun 22, 2005 6.970 7.103 6.852 6.964 369,613 +0.03(+0.50%)
Jun 21, 2005 6.776 7.001 6.772 6.929 271,278 +0.14(+2.11%)
Jun 20, 2005 6.745 6.835 6.737 6.786 178,324 +0.00(+0.00%)
Jun 17, 2005 6.827 6.897 6.745 6.786 357,383 -0.07(-0.95%)
Jun 16, 2005 6.831 6.907 6.800 6.852 196,915 +0.02(+0.27%)
Jun 15, 2005 6.770 6.845 6.745 6.833 283,264 +0.08(+1.18%)
Jun 14, 2005 6.731 6.760 6.674 6.753 327,540 -0.01(-0.21%)
Jun 13, 2005 6.553 6.786 6.492 6.768 312,373 +0.21(+3.24%)
Jun 10, 2005 6.471 6.557 6.418 6.555 271,278 +0.08(+1.30%)
Jun 09, 2005 6.296 6.492 6.255 6.471 339,770 +0.15(+2.39%)
Jun 08, 2005 6.441 6.455 6.285 6.320 158,755 -0.16(-2.40%)
Jun 07, 2005 6.259 6.508 6.259 6.475 243,881 +0.25(+3.94%)
Jun 06, 2005 6.081 6.234 6.081 6.230 142,855 +0.02(+0.33%)
Jun 03, 2005 6.244 6.244 6.071 6.210 130,869 -0.03(-0.56%)
Jun 02, 2005 6.136 6.244 6.101 6.244 140,653 +0.10(+1.66%)
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.