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 (%)
Nov 30, 2005 7.029 7.089 6.978 7.074 390,771 +0.03(+0.47%)
Nov 29, 2005 6.999 7.089 7.025 7.042 256,778 +0.04(+0.62%)
Nov 28, 2005 7.122 7.126 6.966 6.999 383,218 -0.10(-1.39%)
Nov 25, 2005 7.142 7.163 7.083 7.097 64,560 -0.07(-0.92%)
Nov 23, 2005 7.276 7.442 7.159 7.163 221,696 -0.14(-1.88%)
Nov 22, 2005 7.300 7.349 7.228 7.300 256,778 -0.02(-0.28%)
Nov 21, 2005 7.183 7.331 7.151 7.321 187,102 +0.15(+2.09%)
Nov 18, 2005 7.269 7.284 7.161 7.171 154,944 -0.07(-1.02%)
Nov 17, 2005 7.019 7.263 7.019 7.245 297,463 +0.24(+3.37%)
Nov 16, 2005 7.101 7.122 6.955 7.009 184,178 -0.08(-1.10%)
Nov 15, 2005 7.111 7.163 7.042 7.087 205,861 -0.04(-0.52%)
Nov 14, 2005 7.193 7.193 7.093 7.124 121,811 -0.08(-1.14%)
Nov 11, 2005 7.216 7.255 7.185 7.206 111,092 -0.03(-0.45%)
Nov 10, 2005 7.224 7.255 7.070 7.239 184,422 +0.03(+0.48%)
Nov 09, 2005 7.163 7.253 7.093 7.204 314,273 +0.05(+0.63%)
Nov 08, 2005 7.060 7.181 7.007 7.159 276,268 +0.02(+0.23%)
Nov 07, 2005 7.111 7.185 7.101 7.142 236,801 +0.03(+0.43%)
Nov 04, 2005 7.128 7.193 7.044 7.111 341,072 -0.02(-0.23%)
Nov 03, 2005 7.183 7.216 7.101 7.128 476,039 -0.06(-0.77%)
Nov 02, 2005 7.081 7.193 7.074 7.183 379,564 +0.04(+0.57%)
Nov 01, 2005 7.183 7.183 7.042 7.142 210,002 -0.04(-0.57%)
Oct 31, 2005 7.163 7.282 7.163 7.183 427,558 +0.03(+0.49%)
Oct 28, 2005 7.085 7.228 7.046 7.148 340,584 +0.09(+1.25%)
Oct 27, 2005 7.224 7.269 7.040 7.060 308,182 -0.16(-2.27%)
Oct 26, 2005 7.296 7.380 7.214 7.224 303,066 -0.11(-1.57%)
Oct 25, 2005 7.378 7.434 7.255 7.339 308,426 -0.15(-2.03%)
Oct 24, 2005 7.152 7.501 7.124 7.491 476,526 +0.44(+6.29%)
Oct 21, 2005 7.027 7.070 6.992 7.048 129,607 +0.04(+0.56%)
Oct 20, 2005 7.163 7.163 6.929 7.009 216,580 -0.19(-2.65%)
Oct 19, 2005 7.033 7.259 6.968 7.200 204,643 +0.17(+2.36%)
Oct 18, 2005 7.070 7.091 6.978 7.033 266,523 -0.04(-0.52%)
Oct 17, 2005 7.163 7.173 6.984 7.070 264,818 -0.12(-1.63%)
Oct 14, 2005 6.939 7.187 6.925 7.187 351,791 +0.30(+4.35%)
Oct 13, 2005 6.999 7.009 6.732 6.888 425,365 -0.14(-1.93%)
Oct 12, 2005 6.884 7.023 6.845 7.023 267,010 +0.15(+2.12%)
Oct 11, 2005 6.992 7.007 6.877 6.877 284,064 -0.11(-1.64%)
Oct 10, 2005 7.302 7.302 6.935 6.992 169,317 -0.11(-1.62%)
Oct 07, 2005 7.089 7.113 6.957 7.107 268,716 +0.05(+0.67%)
Oct 06, 2005 7.122 7.173 6.994 7.060 323,531 -0.04(-0.58%)
Oct 05, 2005 7.286 7.286 7.042 7.101 636,099 -0.21(-2.81%)
Oct 04, 2005 7.183 7.399 7.181 7.306 202,937 +0.09(+1.28%)
Oct 03, 2005 7.388 7.415 7.189 7.214 324,262 -0.15(-1.98%)
Sep 30, 2005 7.306 7.386 7.257 7.360 343,508 +0.04(+0.56%)
Sep 29, 2005 7.216 7.319 7.175 7.319 262,869 +0.13(+1.80%)
Sep 28, 2005 7.095 7.204 7.081 7.189 331,083 +0.13(+1.80%)
Sep 27, 2005 7.040 7.163 7.019 7.062 354,227 +0.00(+0.03%)
Sep 26, 2005 7.003 7.093 6.941 7.060 269,690 +0.09(+1.33%)
Sep 23, 2005 6.980 7.011 6.896 6.968 430,238 -0.01(-0.12%)
Sep 22, 2005 6.999 7.029 6.896 6.976 463,370 -0.05(-0.67%)
Sep 21, 2005 7.144 7.144 7.023 7.023 260,432 -0.13(-1.81%)
Sep 20, 2005 7.286 7.317 7.138 7.152 272,614 -0.14(-1.86%)
Sep 19, 2005 7.204 7.288 7.185 7.288 419,762 +0.10(+1.37%)
Sep 16, 2005 7.183 7.278 7.142 7.189 946,475 +0.06(+0.78%)
Sep 15, 2005 7.214 7.288 7.074 7.134 570,564 -0.27(-3.66%)
Sep 14, 2005 7.347 7.417 7.306 7.405 283,333 +0.08(+1.06%)
Sep 13, 2005 7.409 7.419 7.300 7.327 294,783 -0.10(-1.33%)
Sep 12, 2005 7.427 7.635 7.419 7.425 452,895 -0.00(-0.06%)
Sep 09, 2005 7.436 7.460 7.386 7.430 165,176 -0.01(-0.08%)
Sep 08, 2005 7.419 7.534 7.370 7.436 273,101 +0.10(+1.34%)
Sep 07, 2005 7.280 7.403 7.247 7.337 833,190 +0.04(+0.51%)
Sep 06, 2005 7.009 7.368 7.007 7.300 422,198 +0.32(+4.62%)
Sep 02, 2005 7.085 7.085 6.957 6.978 159,816 -0.08(-1.19%)
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.