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

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 11.43 11.79 11.42 11.55 456,654 +0.04(+0.36%)
Jul 30, 2009 11.82 11.99 11.45 11.51 557,440 -0.03(-0.28%)
Jul 29, 2009 11.42 11.61 11.11 11.54 450,390 -0.02(-0.21%)
Jul 28, 2009 11.35 11.64 11.27 11.57 597,258 +0.07(+0.64%)
Jul 27, 2009 11.26 11.58 11.24 11.49 365,936 +0.13(+1.16%)
Jul 24, 2009 11.26 11.46 10.82 11.36 252,515 +0.11(+0.95%)
Jul 23, 2009 10.77 11.39 10.59 11.26 589,399 +0.50(+4.66%)
Jul 22, 2009 10.55 10.94 10.51 10.75 877,289 +0.18(+1.71%)
Jul 21, 2009 10.57 10.80 10.42 10.57 675,127 +0.67(+6.80%)
Jul 20, 2009 9.605 9.933 9.523 9.901 482,824 +0.33(+3.43%)
Jul 17, 2009 9.728 9.794 9.515 9.572 289,790 -0.18(-1.85%)
Jul 16, 2009 9.424 9.810 9.375 9.753 383,664 +0.36(+3.85%)
Jul 15, 2009 9.170 9.441 9.080 9.392 866,840 +0.29(+3.16%)
Jul 14, 2009 9.063 9.162 8.948 9.104 749,898 +0.01(+0.09%)
Jul 13, 2009 9.129 9.236 9.047 9.096 716,698 +0.01(+0.09%)
Jul 10, 2009 8.915 9.121 8.915 9.088 600,291 +0.07(+0.82%)
Jul 09, 2009 9.236 9.236 8.981 9.014 565,218 -0.12(-1.35%)
Jul 08, 2009 9.195 9.236 9.006 9.137 672,499 -0.06(-0.63%)
Jul 07, 2009 9.498 9.498 9.137 9.195 391,212 -0.28(-2.95%)
Jul 06, 2009 9.539 9.597 9.236 9.474 414,687 -0.14(-1.45%)
Jul 02, 2009 9.786 9.802 9.523 9.613 301,998 -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.