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

Barnes Group (NY: B )

36.54 +0.34 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jun 30, 2005 6.834 6.855 6.758 6.793 128,876 -0.02(-0.30%)
Jun 29, 2005 6.859 6.879 6.763 6.814 157,136 -0.04(-0.60%)
Jun 28, 2005 6.859 6.896 6.826 6.855 242,161 +0.03(+0.45%)
Jun 27, 2005 6.804 6.853 6.773 6.824 112,553 +0.05(+0.73%)
Jun 24, 2005 6.834 6.863 6.752 6.775 309,644 -0.07(-0.96%)
Jun 23, 2005 6.974 6.988 6.836 6.840 167,125 -0.15(-2.17%)
Jun 22, 2005 6.999 7.132 6.879 6.992 368,114 +0.03(+0.50%)
Jun 21, 2005 6.804 7.029 6.799 6.957 270,177 +0.14(+2.11%)
Jun 20, 2005 6.773 6.863 6.765 6.814 177,601 +0.00(+0.00%)
Jun 17, 2005 6.855 6.925 6.773 6.814 355,933 -0.07(-0.95%)
Jun 16, 2005 6.859 6.935 6.828 6.879 196,116 +0.02(+0.27%)
Jun 15, 2005 6.797 6.873 6.773 6.861 282,115 +0.08(+1.18%)
Jun 14, 2005 6.758 6.787 6.701 6.781 326,211 -0.01(-0.21%)
Jun 13, 2005 6.580 6.814 6.518 6.795 311,106 +0.21(+3.24%)
Jun 10, 2005 6.498 6.584 6.444 6.582 270,177 +0.08(+1.29%)
Jun 09, 2005 6.321 6.518 6.280 6.498 338,392 +0.15(+2.39%)
Jun 08, 2005 6.467 6.481 6.311 6.346 158,111 -0.16(-2.40%)
Jun 07, 2005 6.284 6.535 6.284 6.502 242,892 +0.25(+3.94%)
Jun 06, 2005 6.106 6.260 6.106 6.256 142,275 +0.02(+0.33%)
Jun 03, 2005 6.270 6.270 6.095 6.235 130,338 -0.03(-0.56%)
Jun 02, 2005 6.161 6.270 6.126 6.270 140,083 +0.10(+1.66%)
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.