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

Barnes Group (NY: B )

37.45 +0.06 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2006 13.69 13.98 13.45 13.96 510,755 +0.21(+1.49%)
Jul 28, 2006 13.71 13.95 13.63 13.76 420,614 +0.13(+0.96%)
Jul 27, 2006 13.67 13.77 13.46 13.63 497,234 -0.04(-0.30%)
Jul 26, 2006 13.50 13.78 13.09 13.67 552,414 +0.14(+1.03%)
Jul 25, 2006 13.54 13.75 13.23 13.53 604,428 -0.01(-0.06%)
Jul 24, 2006 13.71 13.73 13.36 13.54 1,142,347 +0.17(+1.29%)
Jul 21, 2006 13.79 13.82 12.77 13.36 2,248,395 +0.76(+6.06%)
Jul 20, 2006 14.57 14.74 12.54 12.60 4,673,418 -2.74(-17.87%)
Jul 19, 2006 14.59 15.50 14.59 15.34 490,900 +0.64(+4.35%)
Jul 18, 2006 14.73 14.88 14.51 14.70 331,448 -0.02(-0.17%)
Jul 17, 2006 14.69 14.97 14.66 14.73 335,956 -0.28(-1.86%)
Jul 14, 2006 15.44 15.52 14.97 15.01 862,059 -0.53(-3.43%)
Jul 13, 2006 15.93 15.93 15.47 15.54 500,279 -0.39(-2.42%)
Jul 12, 2006 16.07 16.21 15.89 15.93 341,193 -0.13(-0.82%)
Jul 11, 2006 15.87 16.10 15.76 16.06 304,285 +0.13(+0.82%)
Jul 10, 2006 15.90 16.19 15.85 15.93 200,258 +0.05(+0.31%)
Jul 07, 2006 15.94 16.23 15.85 15.88 402,708 -0.21(-1.28%)
Jul 06, 2006 16.26 16.34 15.93 16.08 443,028 +0.16(+0.98%)
Jul 05, 2006 16.03 16.06 15.75 15.93 324,262 -0.23(-1.42%)
Jul 03, 2006 16.44 16.44 16.11 16.16 224,133 -0.22(-1.35%)
Jun 30, 2006 16.32 16.39 15.97 16.38 535,117 +0.14(+0.86%)
Jun 29, 2006 15.66 16.24 15.61 16.24 320,729 +0.72(+4.66%)
Jun 28, 2006 15.69 15.69 15.37 15.52 341,681 -0.09(-0.58%)
Jun 27, 2006 16.04 16.21 15.59 15.61 461,787 -0.47(-2.91%)
Jun 26, 2006 16.20 16.20 15.87 16.07 240,821 +0.03(+0.20%)
Jun 23, 2006 15.80 16.17 15.65 16.04 528,296 +0.13(+0.83%)
Jun 22, 2006 15.86 16.07 15.68 15.91 241,917 -0.02(-0.16%)
Jun 21, 2006 15.70 15.99 15.65 15.93 456,914 +0.29(+1.84%)
Jun 20, 2006 16.05 16.16 15.59 15.65 416,229 -0.44(-2.71%)
Jun 19, 2006 16.54 16.58 15.87 16.08 550,465 -0.37(-2.25%)
Jun 16, 2006 16.54 16.55 16.15 16.45 791,530 -0.13(-0.79%)
Jun 15, 2006 16.12 16.66 16.03 16.58 308,061 +0.56(+3.48%)
Jun 14, 2006 15.83 16.14 15.72 16.02 434,866 +0.13(+0.83%)
Jun 13, 2006 16.12 16.34 15.76 15.89 529,879 -0.36(-2.22%)
Jun 12, 2006 16.92 16.92 16.19 16.25 585,547 +7.75(+91.17%)
Jun 09, 2006 8.415 8.649 8.374 8.503 427,801 +0.09(+1.05%)
Jun 08, 2006 8.394 8.447 8.025 8.415 625,136 +0.03(+0.34%)
Jun 07, 2006 8.464 8.589 8.308 8.386 428,045 -0.09(-1.02%)
Jun 06, 2006 8.579 8.665 8.357 8.472 382,731 -0.11(-1.27%)
Jun 05, 2006 8.839 8.856 8.556 8.581 429,994 -0.26(-2.93%)
Jun 02, 2006 8.675 8.909 8.675 8.839 426,096 +0.22(+2.50%)
Jun 01, 2006 8.484 8.624 8.468 8.624 444,368 +0.15(+1.77%)
May 31, 2006 8.398 8.517 8.353 8.474 712,109 +0.07(+0.83%)
May 30, 2006 8.723 8.723 8.398 8.404 283,333 -0.37(-4.23%)
May 26, 2006 8.517 8.833 8.517 8.776 518,429 +0.30(+3.49%)
May 25, 2006 8.425 8.548 8.337 8.480 518,673 +0.06(+0.66%)
May 24, 2006 8.554 8.577 8.255 8.425 540,112 -0.15(-1.75%)
May 23, 2006 8.661 8.798 8.567 8.575 403,439 -0.03(-0.41%)
May 22, 2006 8.595 8.690 8.519 8.610 558,383 -0.01(-0.17%)
May 19, 2006 8.784 8.805 8.517 8.624 602,235 -0.13(-1.52%)
May 18, 2006 8.811 8.979 8.757 8.757 413,915 -0.03(-0.37%)
May 17, 2006 8.981 9.008 8.747 8.790 654,614 -0.24(-2.66%)
May 16, 2006 8.922 9.069 8.922 9.030 346,919 +0.16(+1.76%)
May 15, 2006 8.825 8.948 8.743 8.874 524,276 +0.05(+0.60%)
May 12, 2006 8.995 9.045 8.788 8.821 463,614 -0.22(-2.47%)
May 11, 2006 9.328 9.367 9.041 9.045 275,781 -0.28(-3.04%)
May 10, 2006 9.449 9.500 9.266 9.328 309,157 -0.12(-1.28%)
May 09, 2006 9.492 9.574 9.414 9.449 226,569 -0.04(-0.45%)
May 08, 2006 9.529 9.566 9.470 9.492 262,869 -0.08(-0.86%)
May 05, 2006 9.314 9.755 9.281 9.574 843,666 +0.28(+3.03%)
May 04, 2006 9.246 9.336 9.246 9.293 295,270 +0.05(+0.51%)
May 03, 2006 9.234 9.301 9.207 9.246 297,219 -0.05(-0.55%)
May 02, 2006 9.236 9.305 9.141 9.297 521,840 +0.09(+1.03%)
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.