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

Barnes Group (NY: B )

38.37 +0.17 (+0.45%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 30, 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 6.606 6.784 6.531 6.745 328,752 +0.09(+1.32%)
Dec 29, 2005 6.942 6.942 6.639 6.658 405,315 -0.22(-3.24%)
Dec 28, 2005 6.778 6.889 6.750 6.880 163,887 +0.13(+1.94%)
Dec 27, 2005 6.891 6.958 6.739 6.750 142,117 -0.14(-2.02%)
Dec 23, 2005 6.876 6.903 6.864 6.889 92,461 +0.02(+0.27%)
Dec 22, 2005 6.884 6.909 6.827 6.870 370,825 -0.02(-0.30%)
Dec 21, 2005 6.864 6.948 6.827 6.891 247,787 +0.06(+0.84%)
Dec 20, 2005 6.799 6.901 6.748 6.833 176,362 +0.01(+0.21%)
Dec 19, 2005 6.913 6.913 6.760 6.819 192,995 -0.11(-1.56%)
Dec 16, 2005 6.970 7.009 6.927 6.927 349,055 -0.06(-0.85%)
Dec 15, 2005 7.032 7.050 6.936 6.987 337,069 -0.06(-0.81%)
Dec 14, 2005 6.929 7.062 6.921 7.044 300,622 +0.10(+1.41%)
Dec 13, 2005 6.929 6.974 6.895 6.946 288,147 +0.01(+0.09%)
Dec 12, 2005 7.001 7.019 6.925 6.940 220,391 -0.05(-0.76%)
Dec 09, 2005 7.073 7.091 6.950 6.993 147,253 -0.06(-0.90%)
Dec 08, 2005 7.040 7.138 6.991 7.056 240,694 -0.00(-0.06%)
Dec 07, 2005 6.970 7.060 6.929 7.060 422,192 +0.13(+1.86%)
Dec 06, 2005 7.085 7.093 6.929 6.932 391,127 -0.14(-1.99%)
Dec 05, 2005 7.103 7.124 7.038 7.073 328,263 -0.02(-0.32%)
Dec 02, 2005 7.228 7.228 7.085 7.095 306,738 -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.