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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2005 7.134 7.252 7.134 7.154 429,300 +0.03(+0.49%)
Oct 28, 2005 7.056 7.199 7.017 7.119 341,972 +0.09(+1.25%)
Oct 27, 2005 7.195 7.240 7.011 7.031 309,438 -0.16(-2.27%)
Oct 26, 2005 7.267 7.350 7.185 7.195 304,301 -0.11(-1.57%)
Oct 25, 2005 7.348 7.403 7.226 7.309 309,683 -0.15(-2.03%)
Oct 24, 2005 7.123 7.471 7.095 7.461 478,467 +0.44(+6.29%)
Oct 21, 2005 6.999 7.042 6.964 7.019 130,135 +0.04(+0.56%)
Oct 20, 2005 7.134 7.134 6.901 6.980 217,463 -0.19(-2.65%)
Oct 19, 2005 7.005 7.230 6.939 7.170 205,477 +0.17(+2.36%)
Oct 18, 2005 7.042 7.062 6.950 7.005 267,609 -0.04(-0.52%)
Oct 17, 2005 7.134 7.144 6.956 7.042 265,897 -0.12(-1.63%)
Oct 14, 2005 6.911 7.158 6.897 7.158 353,224 +0.30(+4.35%)
Oct 13, 2005 6.970 6.980 6.704 6.860 427,098 -0.13(-1.93%)
Oct 12, 2005 6.856 6.995 6.817 6.995 268,098 +0.15(+2.12%)
Oct 11, 2005 6.964 6.978 6.850 6.850 285,221 -0.11(-1.64%)
Oct 10, 2005 7.273 7.273 6.907 6.964 170,007 -0.11(-1.62%)
Oct 07, 2005 7.060 7.085 6.929 7.078 269,810 +0.05(+0.67%)
Oct 06, 2005 7.093 7.144 6.966 7.031 324,849 -0.04(-0.58%)
Oct 05, 2005 7.256 7.256 7.013 7.072 638,691 -0.20(-2.81%)
Oct 04, 2005 7.154 7.369 7.152 7.277 203,764 +0.09(+1.28%)
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.