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

Barnes Group (NY: B )

40.07 -0.55 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 7.081 308,182 +0.07(+1.03%)
Aug 30, 2005 7.060 7.060 6.968 7.009 253,855 -0.13(-1.87%)
Aug 29, 2005 6.957 7.142 6.957 7.142 117,669 +0.16(+2.23%)
Aug 26, 2005 7.046 7.056 6.970 6.986 188,320 -0.00(-0.03%)
Aug 25, 2005 7.009 7.048 6.980 6.988 95,743 -0.04(-0.53%)
Aug 24, 2005 6.999 7.070 6.978 7.025 259,945 +0.01(+0.15%)
Aug 23, 2005 7.132 7.132 6.999 7.015 364,216 -0.15(-2.06%)
Aug 22, 2005 7.126 7.163 7.101 7.163 268,472 +0.05(+0.69%)
Aug 19, 2005 7.130 7.179 7.091 7.113 119,131 +0.00(+0.06%)
Aug 18, 2005 7.031 7.200 6.978 7.109 378,102 +0.08(+1.08%)
Aug 17, 2005 6.931 7.054 6.875 7.033 287,231 +0.05(+0.73%)
Aug 16, 2005 7.044 7.044 6.970 6.982 188,320 -0.05(-0.67%)
Aug 15, 2005 7.015 7.091 6.937 7.029 453,138 +0.05(+0.68%)
Aug 12, 2005 7.173 7.187 6.939 6.982 503,568 -0.21(-2.86%)
Aug 11, 2005 7.251 7.251 7.122 7.187 516,236 -0.07(-0.99%)
Aug 10, 2005 7.212 7.292 7.124 7.259 297,950 +0.10(+1.38%)
Aug 09, 2005 7.230 7.247 7.103 7.161 153,482 -0.05(-0.74%)
Aug 08, 2005 7.177 7.251 7.177 7.214 270,177 +0.06(+0.83%)
Aug 05, 2005 7.300 7.310 7.142 7.154 372,012 -0.15(-2.00%)
Aug 04, 2005 7.224 7.310 7.216 7.300 354,471 +0.05(+0.74%)
Aug 03, 2005 7.163 7.296 7.161 7.247 426,583 +0.03(+0.46%)
Aug 02, 2005 7.134 7.261 7.111 7.214 635,368 +0.10(+1.44%)
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.