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

Barnes Group (NY: B )

36.54 +0.34 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2005 7.009 7.085 6.898 7.080 308,192 +0.07(+1.02%)
Aug 30, 2005 7.060 7.060 6.968 7.009 253,863 -0.13(-1.87%)
Aug 29, 2005 6.957 7.142 6.957 7.142 117,673 +0.16(+2.23%)
Aug 26, 2005 7.045 7.056 6.970 6.986 188,326 -0.00(-0.03%)
Aug 25, 2005 7.009 7.048 6.980 6.988 95,746 -0.04(-0.53%)
Aug 24, 2005 6.998 7.070 6.978 7.025 259,953 +0.01(+0.15%)
Aug 23, 2005 7.132 7.132 6.998 7.015 364,227 -0.15(-2.06%)
Aug 22, 2005 7.126 7.162 7.101 7.162 268,480 +0.05(+0.69%)
Aug 19, 2005 7.130 7.179 7.091 7.113 119,135 +0.00(+0.06%)
Aug 18, 2005 7.031 7.199 6.978 7.109 378,114 +0.08(+1.08%)
Aug 17, 2005 6.931 7.054 6.875 7.033 287,240 +0.05(+0.73%)
Aug 16, 2005 7.043 7.043 6.970 6.982 188,326 -0.05(-0.67%)
Aug 15, 2005 7.015 7.091 6.937 7.029 453,152 +0.05(+0.68%)
Aug 12, 2005 7.173 7.187 6.939 6.982 503,584 -0.21(-2.86%)
Aug 11, 2005 7.251 7.251 7.121 7.187 516,253 -0.07(-0.99%)
Aug 10, 2005 7.212 7.292 7.123 7.259 297,960 +0.10(+1.38%)
Aug 09, 2005 7.230 7.247 7.103 7.160 153,487 -0.05(-0.74%)
Aug 08, 2005 7.177 7.251 7.177 7.214 270,186 +0.06(+0.83%)
Aug 05, 2005 7.300 7.310 7.142 7.154 372,023 -0.15(-2.00%)
Aug 04, 2005 7.224 7.310 7.216 7.300 354,482 +0.05(+0.74%)
Aug 03, 2005 7.162 7.296 7.160 7.247 426,597 +0.03(+0.46%)
Aug 02, 2005 7.134 7.261 7.111 7.214 635,388 +0.10(+1.44%)
Aug 01, 2005 7.037 7.173 7.037 7.111 1,137,024 +0.13(+1.79%)
Jul 29, 2005 7.101 7.107 6.937 6.986 655,366 -0.10(-1.45%)
Jul 28, 2005 7.011 7.089 6.978 7.089 1,401,363 +0.09(+1.35%)
Jul 27, 2005 7.029 7.091 6.978 6.994 1,363,844 -0.05(-0.64%)
Jul 26, 2005 7.142 7.197 7.029 7.039 1,109,981 -0.08(-1.12%)
Jul 25, 2005 7.234 7.245 7.056 7.119 921,898 -0.28(-3.72%)
Jul 22, 2005 7.193 7.444 7.193 7.394 519,420 +0.28(+3.98%)
Jul 21, 2005 7.635 7.647 7.039 7.111 420,262 -0.42(-5.56%)
Jul 20, 2005 7.039 7.563 7.039 7.530 353,020 +0.52(+7.44%)
Jul 19, 2005 7.009 7.103 6.970 7.009 162,014 +0.06(+0.89%)
Jul 18, 2005 7.039 7.072 6.943 6.947 375,434 -0.11(-1.54%)
Jul 15, 2005 6.968 7.056 6.857 7.056 165,425 +0.05(+0.70%)
Jul 14, 2005 7.019 7.068 6.984 7.007 151,050 +0.00(+0.00%)
Jul 13, 2005 7.002 7.025 6.926 7.007 169,810 +0.03(+0.41%)
Jul 12, 2005 7.019 7.060 6.978 6.978 136,189 -0.09(-1.22%)
Jul 11, 2005 7.201 7.206 7.064 7.064 244,848 -0.15(-2.10%)
Jul 08, 2005 7.048 7.216 7.023 7.216 147,152 +0.18(+2.63%)
Jul 07, 2005 6.908 7.080 6.803 7.031 197,097 +0.04(+0.59%)
Jul 06, 2005 6.992 7.183 6.982 6.990 187,839 -0.00(-0.03%)
Jul 05, 2005 6.814 6.992 6.764 6.992 239,732 +0.19(+2.81%)
Jul 01, 2005 6.803 6.830 6.736 6.801 128,149 +0.01(+0.12%)
Jun 30, 2005 6.834 6.855 6.758 6.793 128,880 -0.02(-0.30%)
Jun 29, 2005 6.859 6.879 6.762 6.814 157,141 -0.04(-0.60%)
Jun 28, 2005 6.859 6.896 6.826 6.855 242,168 +0.03(+0.45%)
Jun 27, 2005 6.803 6.853 6.773 6.824 112,557 +0.05(+0.73%)
Jun 24, 2005 6.834 6.863 6.752 6.775 309,654 -0.07(-0.96%)
Jun 23, 2005 6.974 6.988 6.836 6.840 167,130 -0.15(-2.17%)
Jun 22, 2005 6.998 7.132 6.879 6.992 368,125 +0.03(+0.50%)
Jun 21, 2005 6.803 7.029 6.799 6.957 270,186 +0.14(+2.11%)
Jun 20, 2005 6.773 6.863 6.764 6.814 177,606 +0.00(+0.00%)
Jun 17, 2005 6.855 6.924 6.773 6.814 355,944 -0.07(-0.95%)
Jun 16, 2005 6.859 6.935 6.828 6.879 196,122 +0.02(+0.27%)
Jun 15, 2005 6.797 6.873 6.773 6.861 282,124 +0.08(+1.18%)
Jun 14, 2005 6.758 6.787 6.701 6.781 326,221 -0.01(-0.21%)
Jun 13, 2005 6.580 6.814 6.518 6.795 311,116 +0.21(+3.24%)
Jun 10, 2005 6.498 6.584 6.444 6.582 270,186 +0.08(+1.30%)
Jun 09, 2005 6.321 6.518 6.280 6.498 338,402 +0.15(+2.39%)
Jun 08, 2005 6.467 6.481 6.311 6.346 158,116 -0.16(-2.40%)
Jun 07, 2005 6.284 6.534 6.284 6.502 242,899 +0.25(+3.94%)
Jun 06, 2005 6.106 6.259 6.106 6.255 142,280 +0.02(+0.33%)
Jun 03, 2005 6.270 6.270 6.095 6.235 130,342 -0.03(-0.56%)
Jun 02, 2005 6.161 6.270 6.126 6.270 140,087 +0.10(+1.66%)
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.