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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2006 7.825 7.886 7.767 7.845 272,501 +0.02(+0.26%)
Feb 27, 2006 7.880 7.939 7.808 7.825 116,681 -0.03(-0.39%)
Feb 24, 2006 7.747 7.908 7.720 7.855 185,418 +0.04(+0.55%)
Feb 23, 2006 7.890 7.890 7.788 7.812 385,269 -0.16(-2.00%)
Feb 22, 2006 7.784 7.976 7.784 7.972 485,561 +0.22(+2.85%)
Feb 21, 2006 7.847 7.908 7.749 7.751 533,261 -0.12(-1.56%)
Feb 17, 2006 7.892 7.931 7.788 7.874 396,277 -0.13(-1.58%)
Feb 16, 2006 7.608 8.051 7.598 8.000 1,031,543 +0.43(+5.64%)
Feb 15, 2006 7.628 7.667 7.563 7.573 293,538 -0.08(-1.09%)
Feb 14, 2006 7.563 7.661 7.453 7.657 240,946 +0.12(+1.55%)
Feb 13, 2006 7.641 7.645 7.481 7.540 221,132 -0.14(-1.86%)
Feb 10, 2006 7.461 7.716 7.461 7.683 359,829 +0.20(+2.70%)
Feb 09, 2006 7.493 7.620 7.461 7.481 254,155 -0.01(-0.14%)
Feb 08, 2006 7.469 7.522 7.420 7.491 590,501 +0.02(+0.27%)
Feb 07, 2006 7.577 7.634 7.455 7.471 259,781 -0.15(-1.96%)
Feb 06, 2006 7.583 7.677 7.563 7.620 216,484 +0.01(+0.08%)
Feb 03, 2006 7.583 7.718 7.565 7.614 115,703 +0.03(+0.40%)
Feb 02, 2006 7.737 7.739 7.579 7.583 579,004 -0.12(-1.59%)
Feb 01, 2006 7.741 7.741 7.645 7.706 456,207 -0.03(-0.45%)
Jan 31, 2006 7.636 7.767 7.618 7.741 433,703 +0.10(+1.37%)
Jan 30, 2006 7.604 7.675 7.594 7.636 166,093 -0.01(-0.11%)
Jan 27, 2006 7.714 7.743 7.616 7.645 260,760 -0.07(-0.90%)
Jan 26, 2006 7.675 7.724 7.647 7.714 456,697 +0.05(+0.64%)
Jan 25, 2006 7.598 7.683 7.587 7.665 208,901 +0.03(+0.35%)
Jan 24, 2006 7.624 7.679 7.592 7.639 378,420 -0.01(-0.08%)
Jan 23, 2006 7.524 7.679 7.410 7.645 630,863 +0.11(+1.44%)
Jan 20, 2006 7.636 7.665 7.532 7.536 431,012 -0.05(-0.62%)
Jan 19, 2006 7.371 7.604 7.358 7.583 420,983 +0.25(+3.34%)
Jan 18, 2006 7.342 7.383 7.320 7.338 406,061 -0.00(-0.06%)
Jan 17, 2006 7.358 7.389 7.175 7.342 557,967 +0.24(+3.37%)
Jan 13, 2006 7.138 7.175 7.042 7.103 330,475 -0.04(-0.60%)
Jan 12, 2006 7.056 7.213 7.019 7.146 398,233 +0.09(+1.33%)
Jan 11, 2006 7.087 7.087 6.970 7.052 346,130 -0.03(-0.46%)
Jan 10, 2006 6.886 7.099 6.860 7.085 382,089 +0.17(+2.39%)
Jan 09, 2006 6.901 6.954 6.890 6.919 386,981 +0.02(+0.27%)
Jan 06, 2006 6.694 6.901 6.682 6.901 514,915 +0.22(+3.37%)
Jan 05, 2006 6.708 6.708 6.664 6.676 304,301 -0.02(-0.27%)
Jan 04, 2006 6.604 6.745 6.600 6.694 369,369 +0.08(+1.24%)
Jan 03, 2006 6.774 6.786 6.592 6.612 356,160 -0.13(-1.97%)
Dec 30, 2005 6.606 6.784 6.531 6.745 328,763 +0.09(+1.32%)
Dec 29, 2005 6.942 6.942 6.639 6.657 405,327 -0.22(-3.24%)
Dec 28, 2005 6.778 6.888 6.749 6.880 163,892 +0.13(+1.94%)
Dec 27, 2005 6.890 6.958 6.739 6.749 142,121 -0.14(-2.02%)
Dec 23, 2005 6.876 6.903 6.864 6.888 92,464 +0.02(+0.27%)
Dec 22, 2005 6.884 6.909 6.827 6.870 370,837 -0.02(-0.30%)
Dec 21, 2005 6.864 6.948 6.827 6.890 247,795 +0.06(+0.84%)
Dec 20, 2005 6.798 6.901 6.747 6.833 176,367 +0.01(+0.21%)
Dec 19, 2005 6.913 6.913 6.760 6.819 193,001 -0.11(-1.56%)
Dec 16, 2005 6.970 7.009 6.927 6.927 349,066 -0.06(-0.85%)
Dec 15, 2005 7.031 7.050 6.935 6.986 337,080 -0.06(-0.81%)
Dec 14, 2005 6.929 7.062 6.921 7.044 300,632 +0.10(+1.41%)
Dec 13, 2005 6.929 6.974 6.894 6.946 288,157 +0.01(+0.09%)
Dec 12, 2005 7.001 7.019 6.925 6.939 220,398 -0.05(-0.76%)
Dec 09, 2005 7.072 7.091 6.950 6.993 147,258 -0.06(-0.90%)
Dec 08, 2005 7.040 7.138 6.991 7.056 240,701 -0.00(-0.06%)
Dec 07, 2005 6.970 7.060 6.929 7.060 422,206 +0.13(+1.86%)
Dec 06, 2005 7.085 7.093 6.929 6.931 391,140 -0.14(-1.99%)
Dec 05, 2005 7.103 7.123 7.038 7.072 328,273 -0.02(-0.32%)
Dec 02, 2005 7.228 7.228 7.085 7.095 306,747 -0.11(-1.56%)
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.