Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 7.306 7.386 7.257 7.360 343,508 +0.04(+0.56%)
Sep 29, 2005 7.216 7.319 7.175 7.319 262,869 +0.13(+1.80%)
Sep 28, 2005 7.095 7.204 7.081 7.189 331,083 +0.13(+1.80%)
Sep 27, 2005 7.040 7.163 7.019 7.062 354,227 +0.00(+0.03%)
Sep 26, 2005 7.003 7.093 6.941 7.060 269,690 +0.09(+1.33%)
Sep 23, 2005 6.980 7.011 6.896 6.968 430,238 -0.01(-0.12%)
Sep 22, 2005 6.999 7.029 6.896 6.976 463,370 -0.05(-0.67%)
Sep 21, 2005 7.144 7.144 7.023 7.023 260,432 -0.13(-1.81%)
Sep 20, 2005 7.286 7.317 7.138 7.152 272,614 -0.14(-1.86%)
Sep 19, 2005 7.204 7.288 7.185 7.288 419,762 +0.10(+1.37%)
Sep 16, 2005 7.183 7.278 7.142 7.189 946,475 +0.06(+0.78%)
Sep 15, 2005 7.214 7.288 7.074 7.134 570,564 -0.27(-3.66%)
Sep 14, 2005 7.347 7.417 7.306 7.405 283,333 +0.08(+1.06%)
Sep 13, 2005 7.409 7.419 7.300 7.327 294,783 -0.10(-1.33%)
Sep 12, 2005 7.427 7.635 7.419 7.425 452,895 -0.00(-0.06%)
Sep 09, 2005 7.436 7.460 7.386 7.430 165,176 -0.01(-0.08%)
Sep 08, 2005 7.419 7.534 7.370 7.436 273,101 +0.10(+1.34%)
Sep 07, 2005 7.280 7.403 7.247 7.337 833,190 +0.04(+0.51%)
Sep 06, 2005 7.009 7.368 7.007 7.300 422,198 +0.32(+4.62%)
Sep 02, 2005 7.085 7.085 6.957 6.978 159,816 -0.08(-1.19%)
Sep 01, 2005 7.091 7.101 7.029 7.062 259,458 -0.02(-0.26%)
Aug 31, 2005 7.009 7.085 6.898 7.081 308,182 +0.07(+1.03%)
Aug 30, 2005 7.060 7.060 6.968 7.009 253,855 -0.13(-1.87%)
Aug 29, 2005 6.957 7.142 6.957 7.142 117,669 +0.16(+2.23%)
Aug 26, 2005 7.046 7.056 6.970 6.986 188,320 -0.00(-0.03%)
Aug 25, 2005 7.009 7.048 6.980 6.988 95,743 -0.04(-0.53%)
Aug 24, 2005 6.999 7.070 6.978 7.025 259,945 +0.01(+0.15%)
Aug 23, 2005 7.132 7.132 6.999 7.015 364,216 -0.15(-2.06%)
Aug 22, 2005 7.126 7.163 7.101 7.163 268,472 +0.05(+0.69%)
Aug 19, 2005 7.130 7.179 7.091 7.113 119,131 +0.00(+0.06%)
Aug 18, 2005 7.031 7.200 6.978 7.109 378,102 +0.08(+1.08%)
Aug 17, 2005 6.931 7.054 6.875 7.033 287,231 +0.05(+0.73%)
Aug 16, 2005 7.044 7.044 6.970 6.982 188,320 -0.05(-0.67%)
Aug 15, 2005 7.015 7.091 6.937 7.029 453,138 +0.05(+0.68%)
Aug 12, 2005 7.173 7.187 6.939 6.982 503,568 -0.21(-2.86%)
Aug 11, 2005 7.251 7.251 7.122 7.187 516,236 -0.07(-0.99%)
Aug 10, 2005 7.212 7.292 7.124 7.259 297,950 +0.10(+1.38%)
Aug 09, 2005 7.230 7.247 7.103 7.161 153,482 -0.05(-0.74%)
Aug 08, 2005 7.177 7.251 7.177 7.214 270,177 +0.06(+0.83%)
Aug 05, 2005 7.300 7.310 7.142 7.154 372,012 -0.15(-2.00%)
Aug 04, 2005 7.224 7.310 7.216 7.300 354,471 +0.05(+0.74%)
Aug 03, 2005 7.163 7.296 7.161 7.247 426,583 +0.03(+0.46%)
Aug 02, 2005 7.134 7.261 7.111 7.214 635,368 +0.10(+1.44%)
Aug 01, 2005 7.038 7.173 7.038 7.111 1,136,988 +0.13(+1.79%)
Jul 29, 2005 7.101 7.107 6.937 6.986 655,345 -0.10(-1.45%)
Jul 28, 2005 7.011 7.089 6.978 7.089 1,401,319 +0.09(+1.35%)
Jul 27, 2005 7.029 7.091 6.978 6.994 1,363,801 -0.05(-0.64%)
Jul 26, 2005 7.142 7.198 7.029 7.040 1,109,946 -0.08(-1.12%)
Jul 25, 2005 7.235 7.245 7.056 7.120 921,869 -0.28(-3.72%)
Jul 22, 2005 7.193 7.444 7.193 7.395 519,404 +0.28(+3.98%)
Jul 21, 2005 7.635 7.647 7.040 7.111 420,249 -0.42(-5.56%)
Jul 20, 2005 7.040 7.563 7.040 7.530 353,009 +0.52(+7.44%)
Jul 19, 2005 7.009 7.103 6.970 7.009 162,009 +0.06(+0.89%)
Jul 18, 2005 7.040 7.072 6.943 6.947 375,422 -0.11(-1.54%)
Jul 15, 2005 6.968 7.056 6.857 7.056 165,419 +0.05(+0.70%)
Jul 14, 2005 7.019 7.068 6.984 7.007 151,046 +0.00(+0.00%)
Jul 13, 2005 7.003 7.025 6.927 7.007 169,805 +0.03(+0.41%)
Jul 12, 2005 7.019 7.060 6.978 6.978 136,185 -0.09(-1.22%)
Jul 11, 2005 7.202 7.206 7.064 7.064 244,841 -0.15(-2.10%)
Jul 08, 2005 7.048 7.216 7.023 7.216 147,148 +0.18(+2.63%)
Jul 07, 2005 6.908 7.081 6.804 7.031 197,090 +0.04(+0.59%)
Jul 06, 2005 6.992 7.183 6.982 6.990 187,833 -0.00(-0.03%)
Jul 05, 2005 6.814 6.992 6.765 6.992 239,724 +0.19(+2.81%)
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.