Skip to main content

Barnes Group (NY: B )

37.15 -0.33 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 26.33 26.48 26.01 26.01 720,537 -0.18(-0.69%)
Jun 28, 2007 26.43 26.76 25.99 26.19 594,702 -0.19(-0.72%)
Jun 27, 2007 25.70 26.42 25.49 26.38 635,510 +0.35(+1.36%)
Jun 26, 2007 26.32 26.47 25.74 26.02 548,290 -0.25(-0.94%)
Jun 25, 2007 26.69 26.93 25.91 26.27 1,589,080 -0.59(-2.20%)
Jun 22, 2007 27.33 27.39 26.84 26.86 759,031 -0.64(-2.33%)
Jun 21, 2007 27.34 27.53 26.84 27.50 808,975 +0.25(+0.93%)
Jun 20, 2007 27.89 28.12 27.15 27.25 698,123 -0.63(-2.27%)
Jun 19, 2007 27.71 27.91 27.13 27.88 600,427 +0.06(+0.21%)
Jun 18, 2007 28.09 28.48 27.77 27.82 1,798,115 -0.25(-0.88%)
Jun 15, 2007 27.68 28.24 27.53 28.07 2,232,265 +0.94(+3.48%)
Jun 14, 2007 26.52 27.24 26.42 27.12 1,698,349 +0.71(+2.67%)
Jun 13, 2007 26.06 26.56 25.92 26.42 759,762 +0.62(+2.39%)
Jun 12, 2007 26.31 26.41 25.65 25.80 1,286,856 -0.55(-2.09%)
Jun 11, 2007 25.53 27.09 25.42 26.35 1,970,362 +0.90(+3.55%)
Jun 08, 2007 24.63 25.52 24.42 25.45 916,051 +0.82(+3.33%)
Jun 07, 2007 25.46 25.41 24.63 24.63 1,439,369 -0.79(-3.10%)
Jun 06, 2007 25.44 26.43 25.04 25.42 3,268,913 +1.08(+4.45%)
Jun 05, 2007 24.50 24.67 24.01 24.33 580,328 -0.25(-1.00%)
Jun 04, 2007 24.53 24.73 24.31 24.58 526,851 -0.09(-0.37%)
Jun 01, 2007 24.31 24.90 24.28 24.67 916,926 +0.46(+1.90%)
May 31, 2007 23.90 24.52 23.81 24.21 615,654 +0.31(+1.31%)
May 30, 2007 23.86 23.95 23.62 23.90 262,755 -0.17(-0.72%)
May 29, 2007 23.90 24.14 23.74 24.07 272,342 +0.27(+1.14%)
May 25, 2007 23.48 23.81 23.31 23.80 821,280 +0.66(+2.84%)
May 24, 2007 23.86 24.20 22.90 23.14 841,003 -0.76(-3.19%)
May 23, 2007 24.22 24.36 23.78 23.91 741,935 -0.25(-1.05%)
May 22, 2007 24.23 24.23 23.96 24.16 535,743 -0.12(-0.51%)
May 21, 2007 24.32 24.36 24.04 24.28 767,923 -0.11(-0.47%)
May 18, 2007 24.18 24.41 24.04 24.40 699,730 +0.22(+0.92%)
May 17, 2007 23.97 24.46 23.91 24.18 629,541 +0.12(+0.51%)
May 16, 2007 23.72 24.16 23.58 24.05 806,904 +0.11(+0.45%)
May 15, 2007 23.98 24.20 23.74 23.95 1,324,863 +0.02(+0.07%)
May 14, 2007 24.49 24.68 23.86 23.93 2,334,237 -0.07(-0.27%)
May 11, 2007 23.63 24.40 23.63 24.00 2,215,832 +0.45(+1.92%)
May 10, 2007 23.92 24.63 23.27 23.54 3,782,633 +0.06(+0.24%)
May 09, 2007 22.58 24.16 22.08 23.49 4,571,482 +3.13(+15.36%)
May 08, 2007 20.12 20.37 19.70 20.36 523,440 +0.01(+0.04%)
May 07, 2007 20.94 20.65 20.19 20.35 483,241 -0.59(-2.82%)
May 04, 2007 20.91 21.65 20.61 20.94 500,904 +0.03(+0.16%)
May 03, 2007 20.55 21.20 20.49 20.91 789,850 +0.47(+2.29%)
May 02, 2007 19.94 20.45 19.92 20.44 824,811 +0.48(+2.38%)
May 01, 2007 19.97 20.06 19.55 19.96 301,005 +0.02(+0.08%)
Apr 30, 2007 19.91 20.39 19.91 19.95 1,141,531 +0.03(+0.16%)
Apr 27, 2007 19.39 19.96 19.30 19.92 511,746 +0.44(+2.23%)
Apr 26, 2007 19.27 19.49 19.08 19.48 317,450 +0.21(+1.06%)
Apr 25, 2007 19.34 19.37 19.05 19.28 197,097 +0.01(+0.04%)
Apr 24, 2007 19.29 19.33 19.05 19.27 184,672 -0.01(-0.04%)
Apr 23, 2007 19.14 19.29 19.11 19.28 257,538 +0.14(+0.73%)
Apr 20, 2007 18.95 19.23 18.95 19.14 212,811 +0.19(+1.00%)
Apr 19, 2007 18.86 19.13 18.76 18.95 204,406 -0.02(-0.13%)
Apr 18, 2007 19.03 19.08 18.95 18.97 154,096 -0.13(-0.69%)
Apr 17, 2007 19.19 19.28 18.96 19.10 232,058 -0.13(-0.68%)
Apr 16, 2007 19.31 19.34 19.13 19.23 495,361 +0.01(+0.04%)
Apr 13, 2007 18.93 19.29 18.84 19.23 490,915 +0.28(+1.47%)
Apr 12, 2007 18.68 19.05 18.62 18.95 294,427 +0.27(+1.45%)
Apr 11, 2007 19.17 19.17 18.63 18.68 609,076 -0.42(-2.19%)
Apr 10, 2007 18.84 19.16 18.80 19.09 509,918 +0.28(+1.48%)
Apr 09, 2007 18.91 19.09 18.70 18.82 275,789 -0.17(-0.91%)
Apr 05, 2007 19.00 19.08 18.84 18.99 137,529 -0.01(-0.04%)
Apr 04, 2007 18.60 19.00 18.57 19.00 159,212 +0.16(+0.87%)
Apr 03, 2007 18.87 19.05 18.82 18.83 218,536 +0.01(+0.04%)
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.