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

Barnes Group (NY: B )

41.06 -0.02 (-0.05%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Dec 30, 2005 6.633 6.812 6.557 6.773 327,439 +0.09(+1.32%)
Dec 29, 2005 6.970 6.970 6.666 6.684 403,695 -0.22(-3.24%)
Dec 28, 2005 6.805 6.916 6.777 6.908 163,232 +0.13(+1.94%)
Dec 27, 2005 6.918 6.986 6.766 6.777 141,549 -0.14(-2.02%)
Dec 23, 2005 6.904 6.931 6.892 6.916 92,092 +0.02(+0.27%)
Dec 22, 2005 6.912 6.937 6.855 6.898 369,344 -0.02(-0.30%)
Dec 21, 2005 6.892 6.976 6.855 6.918 246,797 +0.06(+0.84%)
Dec 20, 2005 6.826 6.929 6.775 6.861 175,657 +0.01(+0.21%)
Dec 19, 2005 6.941 6.941 6.787 6.846 192,224 -0.11(-1.56%)
Dec 16, 2005 6.998 7.037 6.955 6.955 347,660 -0.06(-0.85%)
Dec 15, 2005 7.060 7.078 6.963 7.015 335,722 -0.06(-0.81%)
Dec 14, 2005 6.957 7.091 6.949 7.072 299,422 +0.10(+1.41%)
Dec 13, 2005 6.957 7.002 6.922 6.974 286,996 +0.01(+0.09%)
Dec 12, 2005 7.029 7.048 6.953 6.968 219,511 -0.05(-0.76%)
Dec 09, 2005 7.101 7.119 6.978 7.021 146,665 -0.06(-0.90%)
Dec 08, 2005 7.068 7.167 7.019 7.085 239,732 -0.00(-0.06%)
Dec 07, 2005 6.998 7.089 6.957 7.089 420,506 +0.13(+1.86%)
Dec 06, 2005 7.113 7.121 6.957 6.959 389,565 -0.14(-1.99%)
Dec 05, 2005 7.132 7.152 7.066 7.101 326,952 -0.02(-0.32%)
Dec 02, 2005 7.257 7.257 7.113 7.123 305,512 -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.