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

Barnes Group (NY: B )

38.64 +0.04 (+0.10%)
Streaming Delayed Price Updated: 3:28 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 (%)
Jul 31, 2009 11.38 11.74 11.37 11.50 458,500 +0.04(+0.36%)
Jul 30, 2009 11.77 11.94 11.41 11.46 559,694 -0.03(-0.28%)
Jul 29, 2009 11.37 11.56 11.06 11.50 452,211 -0.02(-0.21%)
Jul 28, 2009 11.30 11.59 11.23 11.52 599,673 +0.07(+0.64%)
Jul 27, 2009 11.22 11.53 11.19 11.45 367,415 +0.13(+1.16%)
Jul 24, 2009 11.21 11.41 10.78 11.32 253,535 +0.11(+0.95%)
Jul 23, 2009 10.73 11.35 10.55 11.21 591,781 +0.50(+4.66%)
Jul 22, 2009 10.51 10.90 10.47 10.71 880,836 +0.18(+1.71%)
Jul 21, 2009 10.53 10.76 10.38 10.53 677,857 +0.67(+6.80%)
Jul 20, 2009 9.566 9.893 9.485 9.861 484,775 +0.33(+3.43%)
Jul 17, 2009 9.689 9.754 9.476 9.534 290,962 -0.18(-1.85%)
Jul 16, 2009 9.386 9.771 9.337 9.714 385,215 +0.36(+3.85%)
Jul 15, 2009 9.133 9.403 9.043 9.354 870,344 +0.29(+3.16%)
Jul 14, 2009 9.027 9.125 8.912 9.068 752,929 +0.01(+0.09%)
Jul 13, 2009 9.092 9.198 9.010 9.059 719,595 +0.01(+0.09%)
Jul 10, 2009 8.880 9.084 8.880 9.051 602,718 +0.07(+0.82%)
Jul 09, 2009 9.198 9.198 8.945 8.978 567,503 -0.12(-1.35%)
Jul 08, 2009 9.158 9.198 8.969 9.100 675,217 -0.06(-0.63%)
Jul 07, 2009 9.460 9.460 9.100 9.158 392,793 -0.28(-2.95%)
Jul 06, 2009 9.501 9.558 9.198 9.436 416,363 -0.14(-1.45%)
Jul 02, 2009 9.746 9.763 9.485 9.575 303,219 -0.39(-3.94%)
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.