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

Barnes Group (NY: B )

39.18 +0.64 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Jan 31, 2005 5.162 5.270 5.162 5.264 172,972 +0.14(+2.76%)
Jan 28, 2005 5.104 5.143 5.090 5.123 201,232 +0.02(+0.44%)
Jan 27, 2005 5.030 5.135 4.997 5.100 158,354 +0.05(+1.02%)
Jan 26, 2005 4.946 5.049 4.936 5.049 171,754 +0.10(+2.07%)
Jan 25, 2005 4.895 4.997 4.892 4.946 109,630 +0.05(+1.05%)
Jan 24, 2005 4.930 4.971 4.893 4.895 112,310 -0.03(-0.58%)
Jan 21, 2005 4.938 4.969 4.899 4.924 145,686 -0.03(-0.58%)
Jan 20, 2005 4.956 4.977 4.913 4.952 128,389 -0.02(-0.33%)
Jan 19, 2005 5.057 5.063 4.969 4.969 130,581 -0.09(-1.71%)
Jan 18, 2005 4.967 5.078 4.919 5.055 180,280 +0.08(+1.65%)
Jan 14, 2005 4.922 4.975 4.868 4.973 199,283 +0.05(+0.96%)
Jan 13, 2005 4.926 4.967 4.893 4.926 217,311 -0.05(-1.03%)
Jan 12, 2005 4.977 5.012 4.915 4.977 172,972 -0.04(-0.82%)
Jan 11, 2005 5.114 5.114 4.967 5.018 220,722 -0.09(-1.85%)
Jan 10, 2005 5.045 5.149 5.045 5.112 129,851 +0.07(+1.34%)
Jan 07, 2005 5.162 5.170 5.045 5.045 177,844 -0.13(-2.42%)
Jan 06, 2005 5.156 5.221 5.131 5.170 119,618 +0.01(+0.12%)
Jan 05, 2005 5.211 5.219 5.110 5.164 149,584 -0.03(-0.55%)
Jan 04, 2005 5.353 5.377 5.133 5.192 228,518 -0.17(-3.21%)
Jan 03, 2005 5.428 5.437 5.314 5.365 303,310 -0.08(-1.40%)
Dec 31, 2004 5.455 5.465 5.371 5.441 109,630 -0.02(-0.45%)
Dec 30, 2004 5.367 5.476 5.359 5.465 102,808 +0.08(+1.45%)
Dec 29, 2004 5.392 5.439 5.375 5.387 82,344 -0.00(-0.04%)
Dec 28, 2004 5.334 5.410 5.330 5.389 154,456 +0.06(+1.19%)
Dec 27, 2004 5.316 5.359 5.289 5.326 200,014 +0.03(+0.66%)
Dec 23, 2004 5.346 5.398 5.291 5.291 179,062 -0.15(-2.72%)
Dec 22, 2004 5.646 5.646 5.254 5.439 662,410 -0.21(-3.67%)
Dec 21, 2004 5.716 5.757 5.587 5.646 156,405 -0.05(-0.83%)
Dec 20, 2004 5.681 5.757 5.679 5.693 71,868 +0.02(+0.43%)
Dec 17, 2004 5.677 5.695 5.630 5.669 145,199 +0.02(+0.29%)
Dec 16, 2004 5.695 5.695 5.634 5.652 71,868 -0.06(-1.11%)
Dec 15, 2004 5.736 5.747 5.706 5.716 145,930 -0.03(-0.57%)
Dec 14, 2004 5.644 5.777 5.644 5.749 239,237 +0.12(+2.19%)
Dec 13, 2004 5.500 5.625 5.500 5.625 207,810 +0.13(+2.43%)
Dec 10, 2004 5.490 5.541 5.428 5.492 120,106 +0.00(+0.04%)
Dec 09, 2004 5.439 5.506 5.394 5.490 171,510 +0.04(+0.79%)
Dec 08, 2004 5.387 5.519 5.387 5.447 221,940 +0.05(+0.99%)
Dec 07, 2004 5.361 5.418 5.353 5.394 344,726 +0.05(+0.88%)
Dec 06, 2004 5.394 5.396 5.316 5.346 254,098 -0.04(-0.72%)
Dec 03, 2004 5.465 5.474 5.375 5.385 141,544 -0.07(-1.32%)
Dec 02, 2004 5.558 5.558 5.373 5.457 364,703 -0.11(-2.06%)
Dec 01, 2004 5.357 5.613 5.281 5.572 524,032 +0.20(+3.71%)
Nov 30, 2004 5.422 5.439 5.318 5.373 214,144 -0.06(-1.13%)
Nov 29, 2004 5.418 5.500 5.367 5.435 262,138 +0.01(+0.11%)
Nov 26, 2004 5.326 5.435 5.326 5.428 151,289 +0.06(+1.15%)
Nov 24, 2004 5.336 5.398 5.336 5.367 572,026 +0.06(+1.20%)
Nov 23, 2004 5.346 5.346 5.264 5.303 199,770 -0.03(-0.62%)
Nov 22, 2004 5.334 5.377 5.332 5.336 306,721 +0.01(+0.19%)
Nov 19, 2004 5.303 5.336 5.250 5.326 223,889 +0.01(+0.15%)
Nov 18, 2004 5.433 5.433 5.225 5.318 369,575 -0.11(-2.08%)
Nov 17, 2004 5.566 5.613 5.431 5.431 278,217 -0.11(-2.00%)
Nov 16, 2004 5.562 5.574 5.521 5.541 151,533 +0.00(+0.00%)
Nov 15, 2004 5.531 5.582 5.488 5.541 217,555 -0.08(-1.46%)
Nov 12, 2004 5.593 5.642 5.529 5.623 144,955 +0.01(+0.22%)
Nov 11, 2004 5.521 5.613 5.509 5.611 148,122 +0.04(+0.77%)
Nov 10, 2004 5.568 5.630 5.531 5.568 153,238 -0.06(-1.02%)
Nov 09, 2004 5.609 5.652 5.601 5.625 81,370 +0.03(+0.48%)
Nov 08, 2004 5.593 5.634 5.587 5.599 98,910 -0.01(-0.15%)
Nov 05, 2004 5.654 5.679 5.593 5.607 111,092 -0.05(-0.83%)
Nov 04, 2004 5.500 5.660 5.490 5.654 77,228 +0.14(+2.61%)
Nov 03, 2004 5.408 5.593 5.408 5.511 114,990 +0.13(+2.32%)
Nov 02, 2004 5.459 5.525 5.357 5.385 109,143 -0.08(-1.54%)
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.