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

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Sep 30, 2005 7.306 7.386 7.257 7.359 343,519 +0.04(+0.56%)
Sep 29, 2005 7.216 7.318 7.175 7.318 262,877 +0.13(+1.80%)
Sep 28, 2005 7.095 7.204 7.080 7.189 331,094 +0.13(+1.80%)
Sep 27, 2005 7.039 7.162 7.019 7.062 354,238 +0.00(+0.03%)
Sep 26, 2005 7.002 7.093 6.941 7.060 269,699 +0.09(+1.33%)
Sep 23, 2005 6.980 7.011 6.896 6.968 430,251 -0.01(-0.12%)
Sep 22, 2005 6.998 7.029 6.896 6.976 463,385 -0.05(-0.67%)
Sep 21, 2005 7.144 7.144 7.023 7.023 260,441 -0.13(-1.81%)
Sep 20, 2005 7.286 7.316 7.138 7.152 272,622 -0.14(-1.86%)
Sep 19, 2005 7.204 7.288 7.185 7.288 419,775 +0.10(+1.37%)
Sep 16, 2005 7.183 7.277 7.142 7.189 946,504 +0.06(+0.78%)
Sep 15, 2005 7.214 7.288 7.074 7.134 570,582 -0.27(-3.66%)
Sep 14, 2005 7.347 7.417 7.306 7.405 283,342 +0.08(+1.06%)
Sep 13, 2005 7.409 7.419 7.300 7.327 294,793 -0.10(-1.33%)
Sep 12, 2005 7.427 7.635 7.419 7.425 452,909 -0.00(-0.06%)
Sep 09, 2005 7.435 7.460 7.386 7.429 165,181 -0.01(-0.08%)
Sep 08, 2005 7.419 7.534 7.370 7.435 273,109 +0.10(+1.34%)
Sep 07, 2005 7.279 7.403 7.247 7.337 833,216 +0.04(+0.51%)
Sep 06, 2005 7.009 7.368 7.007 7.300 422,211 +0.32(+4.62%)
Sep 02, 2005 7.085 7.085 6.957 6.978 159,821 -0.08(-1.19%)
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.