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

Barnes Group (NY: B )

39.74 -1.12 (-2.74%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 31, 2005 5.539 5.554 5.507 5.554 238,010 -0.00(-0.07%)
Mar 30, 2005 5.507 5.558 5.507 5.558 102,004 +0.05(+0.97%)
Mar 29, 2005 5.570 5.580 5.488 5.505 172,698 -0.08(-1.36%)
Mar 28, 2005 5.644 5.662 5.562 5.580 183,461 -0.06(-1.09%)
Mar 24, 2005 5.519 5.691 5.519 5.642 135,272 +0.07(+1.28%)
Mar 23, 2005 5.631 5.652 5.556 5.570 108,609 -0.07(-1.27%)
Mar 22, 2005 5.723 5.760 5.613 5.642 202,296 -0.20(-3.46%)
Mar 21, 2005 5.633 5.844 5.633 5.844 163,647 +0.22(+3.89%)
Mar 18, 2005 5.801 5.807 5.625 5.625 321,913 -0.17(-2.93%)
Mar 17, 2005 5.717 5.795 5.717 5.795 111,300 +0.08(+1.32%)
Mar 16, 2005 5.707 5.750 5.703 5.719 270,789 -0.01(-0.14%)
Mar 15, 2005 5.744 5.919 5.723 5.727 340,749 +0.01(+0.21%)
Mar 14, 2005 5.519 5.731 5.519 5.715 269,077 +0.17(+3.10%)
Mar 11, 2005 5.529 5.560 5.509 5.543 135,272 +0.02(+0.44%)
Mar 10, 2005 5.588 5.592 5.519 5.519 187,375 -0.08(-1.39%)
Mar 09, 2005 5.621 5.639 5.580 5.597 130,380 -0.03(-0.62%)
Mar 08, 2005 5.666 5.715 5.621 5.631 216,973 -0.04(-0.72%)
Mar 07, 2005 5.564 5.682 5.564 5.672 201,073 +0.12(+2.13%)
Mar 04, 2005 5.488 5.560 5.484 5.554 123,530 +0.05(+0.97%)
Mar 03, 2005 5.480 5.511 5.437 5.500 149,215 +0.02(+0.41%)
Mar 02, 2005 5.468 5.513 5.421 5.478 181,015 +0.01(+0.26%)
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.