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

Barnes Group (NY: B )

34.80 +0.08 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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, 2009 8.603 9.063 8.447 8.776 484,918 +0.35(+4.19%)
Mar 30, 2009 8.907 8.907 8.365 8.423 568,633 -1.08(-11.40%)
Mar 26, 2009 9.268 9.564 9.137 9.506 604,233 +0.41(+4.51%)
Mar 25, 2009 9.752 9.752 8.677 9.096 595,136 -0.09(-0.98%)
Mar 24, 2009 9.416 9.564 9.129 9.186 462,145 -0.39(-4.11%)
Mar 23, 2009 9.194 9.580 9.153 9.580 456,946 +0.89(+10.30%)
Mar 20, 2009 8.923 9.211 8.538 8.685 535,528 -0.34(-3.82%)
Mar 19, 2009 9.424 9.473 8.964 9.030 355,114 -0.27(-2.91%)
Mar 18, 2009 8.866 9.416 8.562 9.301 397,104 +0.43(+4.81%)
Mar 17, 2009 8.373 8.874 8.258 8.874 306,459 +0.52(+6.19%)
Mar 16, 2009 8.464 8.825 8.316 8.357 379,392 +0.02(+0.20%)
Mar 13, 2009 8.250 8.439 8.111 8.341 0 +0.17(+2.11%)
Mar 12, 2009 7.610 8.250 7.331 8.168 356,459 +0.49(+6.42%)
Mar 11, 2009 7.881 8.411 7.454 7.676 597,138 -0.16(-2.09%)
Mar 10, 2009 7.101 7.979 7.076 7.840 759,456 +0.84(+11.96%)
Mar 09, 2009 6.641 7.265 6.625 7.002 952,691 +0.43(+6.49%)
Mar 06, 2009 6.764 6.929 6.313 6.576 0 -0.16(-2.44%)
Mar 05, 2009 6.904 6.978 6.617 6.740 438,977 -0.35(-4.98%)
Mar 04, 2009 6.781 7.224 6.764 7.093 541,797 +0.17(+2.49%)
Mar 02, 2009 8.258 8.258 6.814 6.920 1,002,472 -0.73(-9.55%)
Feb 27, 2009 7.487 8.008 7.396 7.651 0 +0.04(+0.54%)
Feb 26, 2009 7.725 7.766 7.520 7.610 685,624 +0.00(+0.00%)
Feb 25, 2009 8.053 8.053 7.495 7.610 590,507 -0.48(-5.89%)
Feb 24, 2009 7.873 8.127 7.651 8.086 979,588 +0.33(+4.23%)
Feb 23, 2009 8.308 8.455 7.700 7.758 660,324 -0.50(-6.06%)
Feb 20, 2009 8.513 8.603 7.676 8.258 1,161,188 -0.44(-5.09%)
Feb 19, 2009 9.605 9.925 8.628 8.702 1,401,521 +0.25(+3.01%)
Feb 18, 2009 8.472 8.652 8.242 8.447 609,416 +0.04(+0.49%)
Feb 17, 2009 8.899 8.899 8.382 8.406 523,948 -0.73(-8.00%)
Feb 13, 2009 9.211 9.432 9.022 9.137 370,731 -0.09(-0.98%)
Feb 12, 2009 9.137 9.358 8.817 9.227 508,448 -0.04(-0.44%)
Feb 11, 2009 9.046 9.465 9.046 9.268 612,726 +0.32(+3.58%)
Feb 10, 2009 9.818 10.02 8.784 8.948 988,061 -0.84(-8.56%)
Feb 09, 2009 9.670 10.03 9.613 9.785 555,013 +0.04(+0.42%)
Feb 06, 2009 9.580 9.867 9.367 9.744 562,757 +0.32(+3.40%)
Feb 05, 2009 8.915 9.596 8.882 9.424 980,853 +0.39(+4.36%)
Feb 04, 2009 9.194 9.506 8.907 9.030 589,791 -0.13(-1.43%)
Feb 03, 2009 9.375 9.408 8.956 9.161 572,981 -0.16(-1.76%)
Feb 02, 2009 9.145 9.424 8.882 9.326 663,462 +0.05(+0.53%)
Jan 30, 2009 9.785 9.900 9.194 9.276 0 -0.42(-4.32%)
Jan 29, 2009 10.26 10.26 9.605 9.695 535,690 -0.79(-7.52%)
Jan 28, 2009 10.11 10.67 10.06 10.48 564,870 +0.54(+5.45%)
Jan 27, 2009 9.293 9.999 9.293 9.941 512,179 +0.47(+4.94%)
Jan 26, 2009 10.32 10.32 8.915 9.473 1,225,051 -1.03(-9.84%)
Jan 23, 2009 10.17 10.69 9.949 10.51 328,929 +0.07(+0.63%)
Jan 22, 2009 10.51 10.72 10.01 10.44 379,209 -0.29(-2.68%)
Jan 21, 2009 10.09 10.77 9.818 10.73 388,469 +0.80(+8.11%)
Jan 20, 2009 10.61 10.78 9.900 9.925 438,722 -0.81(-7.57%)
Jan 16, 2009 10.81 11.02 10.25 10.74 481,728 +0.05(+0.46%)
Jan 15, 2009 10.61 10.84 10.10 10.69 406,587 +0.05(+0.46%)
Jan 14, 2009 10.89 10.92 10.47 10.64 393,471 -0.44(-4.00%)
Jan 13, 2009 10.81 11.12 10.69 11.08 467,282 +0.25(+2.35%)
Jan 12, 2009 11.12 11.22 10.71 10.83 461,131 -0.31(-2.80%)
Jan 09, 2009 11.90 12.19 11.07 11.14 676,547 -1.02(-8.37%)
Jan 08, 2009 11.99 12.18 11.73 12.16 354,918 +0.09(+0.75%)
Jan 07, 2009 12.72 12.74 11.94 12.07 363,077 -0.85(-6.61%)
Jan 06, 2009 12.47 13.17 12.44 12.92 439,415 +0.55(+4.45%)
Jan 05, 2009 12.16 12.58 11.92 12.37 376,460 +0.16(+1.35%)
Jan 02, 2009 11.82 12.31 11.63 12.21 0 +0.30(+2.55%)
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.