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

Barnes Group (NY: B )

38.54 +0.18 (+0.47%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2005 6.249 6.329 6.204 6.297 133,505 +0.03(+0.52%)
May 27, 2005 6.112 6.336 6.112 6.264 200,501 +0.14(+2.24%)
May 26, 2005 6.009 6.139 6.009 6.126 90,384 +0.10(+1.70%)
May 25, 2005 6.219 6.231 6.022 6.024 142,032 -0.19(-3.14%)
May 24, 2005 6.192 6.249 6.130 6.219 100,129 -0.05(-0.82%)
May 23, 2005 6.198 6.319 6.124 6.270 187,346 +0.09(+1.50%)
May 20, 2005 6.147 6.219 5.968 6.178 146,173 +0.04(+0.67%)
May 19, 2005 6.485 6.485 6.106 6.137 116,451 -0.15(-2.45%)
May 18, 2005 6.095 6.309 6.065 6.290 179,306 +0.22(+3.55%)
May 17, 2005 6.054 6.102 5.972 6.075 170,048 +0.01(+0.17%)
May 16, 2005 5.976 6.083 5.962 6.065 112,553 +0.11(+1.90%)
May 13, 2005 6.147 6.198 5.874 5.952 185,153 -0.19(-3.17%)
May 12, 2005 6.192 6.241 6.137 6.147 151,777 -0.03(-0.50%)
May 11, 2005 6.178 6.194 6.108 6.178 83,562 +0.02(+0.27%)
May 10, 2005 6.301 6.313 6.159 6.161 89,653 -0.18(-2.85%)
May 09, 2005 6.290 6.354 6.254 6.342 129,363 +0.06(+1.01%)
May 06, 2005 6.301 6.342 6.227 6.278 84,780 +0.08(+1.26%)
May 05, 2005 6.362 6.364 6.147 6.200 242,404 -0.26(-3.97%)
May 04, 2005 6.147 6.457 6.120 6.457 324,262 +0.35(+5.75%)
May 03, 2005 6.171 6.198 6.075 6.106 163,227 -0.07(-1.06%)
May 02, 2005 5.911 6.202 5.911 6.171 507,953 +0.27(+4.59%)
Apr 29, 2005 6.056 6.089 5.862 5.901 361,049 -0.13(-2.08%)
Apr 28, 2005 6.243 6.247 5.987 6.026 228,274 -0.26(-4.11%)
Apr 27, 2005 6.260 6.356 6.167 6.284 259,702 -0.07(-1.16%)
Apr 26, 2005 6.393 6.444 6.274 6.358 545,958 -0.03(-0.55%)
Apr 25, 2005 6.137 6.393 6.116 6.393 534,752 +0.38(+6.31%)
Apr 22, 2005 5.870 6.132 5.853 6.013 495,772 +0.07(+1.21%)
Apr 21, 2005 5.572 6.052 5.564 5.942 545,471 +0.55(+10.20%)
Apr 20, 2005 5.525 5.525 5.385 5.392 150,315 -0.11(-2.05%)
Apr 19, 2005 5.490 5.527 5.428 5.504 151,777 -0.00(-0.04%)
Apr 18, 2005 5.254 5.513 5.244 5.506 268,716 +0.27(+5.22%)
Apr 15, 2005 5.223 5.266 5.192 5.234 204,643 +0.01(+0.20%)
Apr 14, 2005 5.316 5.377 5.223 5.223 153,482 -0.07(-1.36%)
Apr 13, 2005 5.449 5.449 5.291 5.295 70,650 -0.14(-2.64%)
Apr 12, 2005 5.357 5.447 5.299 5.439 102,808 +0.06(+1.18%)
Apr 11, 2005 5.394 5.406 5.336 5.375 117,669 -0.02(-0.34%)
Apr 08, 2005 5.511 5.519 5.392 5.394 106,219 -0.14(-2.45%)
Apr 07, 2005 5.470 5.531 5.461 5.529 53,353 +0.05(+0.94%)
Apr 06, 2005 5.521 5.550 5.478 5.478 172,485 -0.03(-0.60%)
Apr 05, 2005 5.535 5.552 5.500 5.511 174,921 -0.04(-0.67%)
Apr 04, 2005 5.541 5.572 5.486 5.548 132,287 +0.01(+0.11%)
Apr 01, 2005 5.576 5.591 5.496 5.541 336,930 -0.03(-0.63%)
Mar 31, 2005 5.562 5.576 5.529 5.576 237,045 -0.00(-0.07%)
Mar 30, 2005 5.529 5.580 5.529 5.580 101,590 +0.05(+0.97%)
Mar 29, 2005 5.593 5.603 5.511 5.527 171,997 -0.08(-1.36%)
Mar 28, 2005 5.667 5.685 5.584 5.603 182,717 -0.06(-1.09%)
Mar 24, 2005 5.541 5.714 5.541 5.664 134,723 +0.07(+1.28%)
Mar 23, 2005 5.654 5.675 5.578 5.593 108,168 -0.07(-1.27%)
Mar 22, 2005 5.747 5.784 5.636 5.664 201,476 -0.20(-3.46%)
Mar 21, 2005 5.656 5.868 5.656 5.868 162,983 +0.22(+3.89%)
Mar 18, 2005 5.825 5.831 5.648 5.648 320,607 -0.17(-2.93%)
Mar 17, 2005 5.740 5.818 5.740 5.818 110,848 +0.08(+1.32%)
Mar 16, 2005 5.730 5.773 5.726 5.742 269,690 -0.01(-0.14%)
Mar 15, 2005 5.767 5.944 5.747 5.751 339,366 +0.01(+0.21%)
Mar 14, 2005 5.541 5.755 5.541 5.738 267,985 +0.17(+3.10%)
Mar 11, 2005 5.552 5.582 5.531 5.566 134,723 +0.02(+0.44%)
Mar 10, 2005 5.611 5.615 5.541 5.541 186,615 -0.08(-1.39%)
Mar 09, 2005 5.644 5.662 5.603 5.619 129,851 -0.03(-0.62%)
Mar 08, 2005 5.689 5.738 5.644 5.654 216,093 -0.04(-0.72%)
Mar 07, 2005 5.587 5.706 5.587 5.695 200,258 +0.12(+2.13%)
Mar 04, 2005 5.511 5.582 5.506 5.576 123,029 +0.05(+0.97%)
Mar 03, 2005 5.502 5.533 5.459 5.523 148,609 +0.02(+0.41%)
Mar 02, 2005 5.490 5.535 5.443 5.500 180,280 +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.