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

Barnes Group (NY: B )

38.28 +0.08 (+0.21%)
Streaming Delayed Price Updated: 1:33 PM EDT, May 30, 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 (%)
Nov 30, 2005 7.001 7.060 6.950 7.046 392,350 +0.03(+0.47%)
Nov 29, 2005 6.970 7.060 6.997 7.013 257,816 +0.04(+0.62%)
Nov 28, 2005 7.093 7.097 6.938 6.970 384,767 -0.10(-1.39%)
Nov 25, 2005 7.113 7.134 7.054 7.068 64,821 -0.07(-0.92%)
Nov 23, 2005 7.246 7.412 7.130 7.134 222,593 -0.14(-1.88%)
Nov 22, 2005 7.271 7.320 7.199 7.271 257,816 -0.02(-0.28%)
Nov 21, 2005 7.154 7.301 7.122 7.291 187,858 +0.15(+2.09%)
Nov 18, 2005 7.240 7.254 7.132 7.142 155,570 -0.07(-1.02%)
Nov 17, 2005 6.991 7.234 6.991 7.216 298,666 +0.24(+3.37%)
Nov 16, 2005 7.073 7.093 6.927 6.981 184,923 -0.08(-1.10%)
Nov 15, 2005 7.083 7.134 7.013 7.058 206,693 -0.04(-0.52%)
Nov 14, 2005 7.165 7.165 7.064 7.095 122,303 -0.08(-1.14%)
Nov 11, 2005 7.187 7.226 7.156 7.177 111,541 -0.03(-0.45%)
Nov 10, 2005 7.195 7.226 7.042 7.210 185,168 +0.03(+0.48%)
Nov 09, 2005 7.134 7.224 7.064 7.175 315,544 +0.04(+0.63%)
Nov 08, 2005 7.032 7.152 6.979 7.130 277,385 +0.02(+0.23%)
Nov 07, 2005 7.083 7.156 7.073 7.113 237,758 +0.03(+0.43%)
Nov 04, 2005 7.099 7.165 7.015 7.083 342,450 -0.02(-0.23%)
Nov 03, 2005 7.154 7.187 7.073 7.099 477,963 -0.06(-0.77%)
Nov 02, 2005 7.052 7.165 7.046 7.154 381,098 +0.04(+0.57%)
Nov 01, 2005 7.154 7.154 7.013 7.113 210,851 -0.04(-0.57%)
Oct 31, 2005 7.134 7.252 7.134 7.154 429,286 +0.03(+0.49%)
Oct 28, 2005 7.056 7.199 7.017 7.120 341,961 +0.09(+1.25%)
Oct 27, 2005 7.195 7.240 7.011 7.032 309,428 -0.16(-2.27%)
Oct 26, 2005 7.267 7.351 7.185 7.195 304,292 -0.11(-1.57%)
Oct 25, 2005 7.348 7.404 7.226 7.310 309,673 -0.15(-2.03%)
Oct 24, 2005 7.124 7.471 7.095 7.461 478,452 +0.44(+6.29%)
Oct 21, 2005 6.999 7.042 6.964 7.019 130,131 +0.04(+0.56%)
Oct 20, 2005 7.134 7.134 6.901 6.981 217,456 -0.19(-2.65%)
Oct 19, 2005 7.005 7.230 6.940 7.171 205,470 +0.17(+2.36%)
Oct 18, 2005 7.042 7.062 6.950 7.005 267,600 -0.04(-0.52%)
Oct 17, 2005 7.134 7.144 6.956 7.042 265,888 -0.12(-1.63%)
Oct 14, 2005 6.911 7.158 6.897 7.158 353,213 +0.30(+4.35%)
Oct 13, 2005 6.970 6.981 6.705 6.860 427,085 -0.13(-1.93%)
Oct 12, 2005 6.856 6.995 6.817 6.995 268,090 +0.15(+2.12%)
Oct 11, 2005 6.964 6.979 6.850 6.850 285,212 -0.11(-1.64%)
Oct 10, 2005 7.273 7.273 6.907 6.964 170,002 -0.11(-1.62%)
Oct 07, 2005 7.060 7.085 6.929 7.079 269,802 +0.05(+0.67%)
Oct 06, 2005 7.093 7.144 6.966 7.032 324,839 -0.04(-0.58%)
Oct 05, 2005 7.257 7.257 7.013 7.073 638,670 -0.20(-2.81%)
Oct 04, 2005 7.154 7.369 7.152 7.277 203,758 +0.09(+1.28%)
Oct 03, 2005 7.359 7.385 7.160 7.185 325,572 -0.15(-1.98%)
Sep 30, 2005 7.277 7.357 7.228 7.330 344,896 +0.04(+0.56%)
Sep 29, 2005 7.187 7.289 7.146 7.289 263,931 +0.13(+1.80%)
Sep 28, 2005 7.066 7.175 7.052 7.160 332,421 +0.13(+1.80%)
Sep 27, 2005 7.011 7.134 6.991 7.034 355,659 +0.00(+0.03%)
Sep 26, 2005 6.974 7.064 6.913 7.032 270,780 +0.09(+1.33%)
Sep 23, 2005 6.952 6.983 6.868 6.940 431,977 -0.01(-0.12%)
Sep 22, 2005 6.970 7.001 6.868 6.948 465,243 -0.05(-0.67%)
Sep 21, 2005 7.115 7.115 6.995 6.995 261,485 -0.13(-1.81%)
Sep 20, 2005 7.257 7.287 7.109 7.124 273,716 -0.13(-1.86%)
Sep 19, 2005 7.175 7.259 7.156 7.259 421,459 +0.10(+1.37%)
Sep 16, 2005 7.154 7.248 7.113 7.160 950,301 +0.06(+0.78%)
Sep 15, 2005 7.185 7.259 7.046 7.105 572,871 -0.27(-3.66%)
Sep 14, 2005 7.318 7.387 7.277 7.375 284,478 +0.08(+1.06%)
Sep 13, 2005 7.379 7.389 7.271 7.297 295,975 -0.10(-1.33%)
Sep 12, 2005 7.398 7.604 7.389 7.396 454,725 -0.00(-0.06%)
Sep 09, 2005 7.406 7.430 7.357 7.400 165,844 -0.01(-0.08%)
Sep 08, 2005 7.389 7.504 7.340 7.406 274,205 +0.10(+1.34%)
Sep 07, 2005 7.250 7.373 7.218 7.308 836,558 +0.04(+0.51%)
Sep 06, 2005 6.981 7.338 6.979 7.271 423,905 +0.32(+4.62%)
Sep 02, 2005 7.056 7.056 6.929 6.950 160,462 -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.