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

Barnes Group (NY: B )

40.07 -0.55 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2005 7.163 7.282 7.163 7.183 427,558 +0.03(+0.49%)
Oct 28, 2005 7.085 7.228 7.046 7.148 340,584 +0.09(+1.25%)
Oct 27, 2005 7.224 7.269 7.040 7.060 308,182 -0.16(-2.27%)
Oct 26, 2005 7.296 7.380 7.214 7.224 303,066 -0.11(-1.57%)
Oct 25, 2005 7.378 7.434 7.255 7.339 308,426 -0.15(-2.03%)
Oct 24, 2005 7.152 7.501 7.124 7.491 476,526 +0.44(+6.29%)
Oct 21, 2005 7.027 7.070 6.992 7.048 129,607 +0.04(+0.56%)
Oct 20, 2005 7.163 7.163 6.929 7.009 216,580 -0.19(-2.65%)
Oct 19, 2005 7.033 7.259 6.968 7.200 204,643 +0.17(+2.36%)
Oct 18, 2005 7.070 7.091 6.978 7.033 266,523 -0.04(-0.52%)
Oct 17, 2005 7.163 7.173 6.984 7.070 264,818 -0.12(-1.63%)
Oct 14, 2005 6.939 7.187 6.925 7.187 351,791 +0.30(+4.35%)
Oct 13, 2005 6.999 7.009 6.732 6.888 425,365 -0.14(-1.93%)
Oct 12, 2005 6.884 7.023 6.845 7.023 267,010 +0.15(+2.12%)
Oct 11, 2005 6.992 7.007 6.877 6.877 284,064 -0.11(-1.64%)
Oct 10, 2005 7.302 7.302 6.935 6.992 169,317 -0.11(-1.62%)
Oct 07, 2005 7.089 7.113 6.957 7.107 268,716 +0.05(+0.67%)
Oct 06, 2005 7.122 7.173 6.994 7.060 323,531 -0.04(-0.58%)
Oct 05, 2005 7.286 7.286 7.042 7.101 636,099 -0.21(-2.81%)
Oct 04, 2005 7.183 7.399 7.181 7.306 202,937 +0.09(+1.28%)
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.