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

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2005 5.562 5.576 5.529 5.576 237,052 -0.00(-0.07%)
Mar 30, 2005 5.529 5.580 5.529 5.580 101,593 +0.05(+0.97%)
Mar 29, 2005 5.592 5.603 5.510 5.527 172,003 -0.08(-1.36%)
Mar 28, 2005 5.666 5.685 5.584 5.603 182,722 -0.06(-1.09%)
Mar 24, 2005 5.541 5.714 5.541 5.664 134,727 +0.07(+1.28%)
Mar 23, 2005 5.654 5.675 5.578 5.592 108,171 -0.07(-1.27%)
Mar 22, 2005 5.746 5.783 5.636 5.664 201,482 -0.20(-3.46%)
Mar 21, 2005 5.656 5.867 5.656 5.867 162,988 +0.22(+3.89%)
Mar 18, 2005 5.824 5.831 5.648 5.648 320,617 -0.17(-2.93%)
Mar 17, 2005 5.740 5.818 5.740 5.818 110,851 +0.08(+1.32%)
Mar 16, 2005 5.730 5.773 5.726 5.742 269,699 -0.01(-0.14%)
Mar 15, 2005 5.767 5.943 5.746 5.751 339,377 +0.01(+0.21%)
Mar 14, 2005 5.541 5.755 5.541 5.738 267,993 +0.17(+3.10%)
Mar 11, 2005 5.551 5.582 5.531 5.566 134,727 +0.02(+0.44%)
Mar 10, 2005 5.611 5.615 5.541 5.541 186,621 -0.08(-1.39%)
Mar 09, 2005 5.644 5.662 5.603 5.619 129,855 -0.03(-0.62%)
Mar 08, 2005 5.689 5.738 5.644 5.654 216,100 -0.04(-0.72%)
Mar 07, 2005 5.586 5.705 5.586 5.695 200,264 +0.12(+2.13%)
Mar 04, 2005 5.510 5.582 5.506 5.576 123,033 +0.05(+0.97%)
Mar 03, 2005 5.502 5.533 5.459 5.523 148,614 +0.02(+0.41%)
Mar 02, 2005 5.490 5.535 5.443 5.500 180,286 +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.