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

Barnes Group (NY: B )

37.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2009 11.43 11.79 11.42 11.55 456,654 +0.04(+0.36%)
Jul 30, 2009 11.82 11.99 11.45 11.51 557,440 -0.03(-0.28%)
Jul 29, 2009 11.42 11.61 11.11 11.54 450,390 -0.02(-0.21%)
Jul 28, 2009 11.35 11.64 11.27 11.57 597,258 +0.07(+0.64%)
Jul 27, 2009 11.26 11.58 11.24 11.49 365,936 +0.13(+1.16%)
Jul 24, 2009 11.26 11.46 10.82 11.36 252,515 +0.11(+0.95%)
Jul 23, 2009 10.77 11.39 10.59 11.26 589,399 +0.50(+4.66%)
Jul 22, 2009 10.55 10.94 10.51 10.75 877,289 +0.18(+1.71%)
Jul 21, 2009 10.57 10.80 10.42 10.57 675,127 +0.67(+6.80%)
Jul 20, 2009 9.605 9.933 9.523 9.901 482,824 +0.33(+3.43%)
Jul 17, 2009 9.728 9.794 9.515 9.572 289,790 -0.18(-1.85%)
Jul 16, 2009 9.424 9.810 9.375 9.753 383,664 +0.36(+3.85%)
Jul 15, 2009 9.170 9.441 9.080 9.392 866,840 +0.29(+3.16%)
Jul 14, 2009 9.063 9.162 8.948 9.104 749,898 +0.01(+0.09%)
Jul 13, 2009 9.129 9.236 9.047 9.096 716,698 +0.01(+0.09%)
Jul 10, 2009 8.915 9.121 8.915 9.088 600,291 +0.07(+0.82%)
Jul 09, 2009 9.236 9.236 8.981 9.014 565,218 -0.12(-1.35%)
Jul 08, 2009 9.195 9.236 9.006 9.137 672,499 -0.06(-0.63%)
Jul 07, 2009 9.498 9.498 9.137 9.195 391,212 -0.28(-2.95%)
Jul 06, 2009 9.539 9.597 9.236 9.474 414,687 -0.14(-1.45%)
Jul 02, 2009 9.786 9.802 9.523 9.613 301,998 -0.39(-3.94%)
Jul 01, 2009 9.818 10.24 9.761 10.01 446,854 +0.25(+2.52%)
Jun 30, 2009 9.909 10.03 9.687 9.761 417,523 -0.16(-1.65%)
Jun 29, 2009 10.16 10.32 9.704 9.925 626,791 -0.23(-2.26%)
Jun 26, 2009 9.671 10.15 9.556 10.15 2,367,264 +0.44(+4.56%)
Jun 25, 2009 9.556 9.745 9.523 9.712 816,047 +0.25(+2.69%)
Jun 24, 2009 9.638 9.786 9.309 9.457 659,140 -0.05(-0.52%)
Jun 23, 2009 9.687 9.818 9.474 9.507 586,300 -0.18(-1.86%)
Jun 22, 2009 10.11 10.11 9.260 9.687 1,307,882 -0.48(-4.76%)
Jun 19, 2009 10.43 10.45 10.14 10.17 694,184 -0.11(-1.12%)
Jun 18, 2009 10.42 10.43 10.10 10.29 463,287 -0.05(-0.48%)
Jun 17, 2009 10.38 10.55 10.07 10.34 618,174 -0.07(-0.71%)
Jun 16, 2009 10.87 10.87 10.41 10.41 583,737 -0.23(-2.16%)
Jun 15, 2009 10.89 10.95 10.44 10.64 744,327 -0.35(-3.21%)
Jun 12, 2009 11.29 11.39 10.95 10.99 1,196,359 -0.37(-3.25%)
Jun 11, 2009 12.17 12.47 11.34 11.36 1,381,882 -0.87(-7.11%)
Jun 10, 2009 12.08 12.45 11.77 12.23 1,744,888 -0.85(-6.52%)
Jun 09, 2009 13.41 13.51 13.03 13.09 468,009 -0.05(-0.38%)
Jun 08, 2009 13.37 13.42 13.01 13.14 682,227 -0.72(-5.21%)
Jun 05, 2009 13.15 13.91 13.15 13.86 980,789 +0.81(+6.23%)
Jun 04, 2009 12.69 13.08 12.52 13.04 437,822 +0.27(+2.12%)
Jun 03, 2009 12.71 12.86 12.52 12.77 643,443 -0.03(-0.26%)
Jun 02, 2009 13.06 13.07 12.68 12.81 764,907 -0.30(-2.32%)
Jun 01, 2009 12.77 13.36 12.60 13.11 705,434 +0.58(+4.65%)
May 29, 2009 12.36 12.53 11.93 12.53 727,542 +0.25(+2.01%)
May 28, 2009 12.34 12.54 11.85 12.28 461,967 -0.09(-0.73%)
May 27, 2009 13.00 13.13 12.32 12.37 367,142 -0.76(-5.81%)
May 26, 2009 12.15 13.20 12.15 13.14 735,742 +0.84(+6.81%)
May 22, 2009 12.22 12.63 11.91 12.30 898,572 +0.14(+1.15%)
May 21, 2009 12.02 12.23 11.66 12.16 967,027 -0.01(-0.07%)
May 20, 2009 12.09 12.61 12.09 12.17 535,149 +0.16(+1.37%)
May 19, 2009 11.92 12.14 11.61 12.00 431,445 +0.02(+0.14%)
May 18, 2009 11.72 12.05 11.47 11.99 388,803 +0.40(+3.47%)
May 15, 2009 11.23 11.63 11.03 11.58 718,808 +0.26(+2.32%)
May 14, 2009 11.07 11.53 10.84 11.32 440,975 +0.34(+3.06%)
May 13, 2009 11.71 11.71 10.88 10.98 433,534 -0.91(-7.66%)
May 12, 2009 12.25 12.25 11.58 11.90 328,602 -0.23(-1.90%)
May 11, 2009 12.61 12.61 12.06 12.13 533,704 -0.75(-5.80%)
May 08, 2009 11.78 13.00 11.78 12.87 723,231 +1.28(+11.05%)
May 07, 2009 12.52 12.52 11.45 11.59 473,691 -0.72(-5.87%)
May 06, 2009 12.60 12.68 12.07 12.31 741,837 -0.11(-0.86%)
May 05, 2009 12.45 12.46 11.82 12.42 672,334 -0.08(-0.66%)
May 04, 2009 12.68 12.68 12.41 12.50 1,142,228 +1.08(+9.41%)
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.