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 (%)
Mar 31, 2005 5.539 5.554 5.507 5.554 238,003 -0.00(-0.07%)
Mar 30, 2005 5.507 5.558 5.507 5.558 102,001 +0.05(+0.97%)
Mar 29, 2005 5.570 5.580 5.488 5.505 172,693 -0.08(-1.36%)
Mar 28, 2005 5.644 5.662 5.562 5.580 183,455 -0.06(-1.09%)
Mar 24, 2005 5.519 5.691 5.519 5.642 135,268 +0.07(+1.28%)
Mar 23, 2005 5.631 5.652 5.556 5.570 108,605 -0.07(-1.27%)
Mar 22, 2005 5.723 5.760 5.613 5.642 202,290 -0.20(-3.46%)
Mar 21, 2005 5.634 5.844 5.634 5.844 163,642 +0.22(+3.89%)
Mar 18, 2005 5.801 5.807 5.625 5.625 321,903 -0.17(-2.93%)
Mar 17, 2005 5.717 5.795 5.717 5.795 111,296 +0.08(+1.32%)
Mar 16, 2005 5.707 5.750 5.703 5.719 270,780 -0.01(-0.14%)
Mar 15, 2005 5.744 5.920 5.723 5.728 340,738 +0.01(+0.21%)
Mar 14, 2005 5.519 5.732 5.519 5.715 269,068 +0.17(+3.10%)
Mar 11, 2005 5.529 5.560 5.509 5.544 135,268 +0.02(+0.44%)
Mar 10, 2005 5.589 5.593 5.519 5.519 187,369 -0.08(-1.39%)
Mar 09, 2005 5.621 5.640 5.580 5.597 130,375 -0.03(-0.62%)
Mar 08, 2005 5.666 5.715 5.621 5.631 216,967 -0.04(-0.72%)
Mar 07, 2005 5.564 5.683 5.564 5.672 201,067 +0.12(+2.13%)
Mar 04, 2005 5.488 5.560 5.484 5.554 123,526 +0.05(+0.97%)
Mar 03, 2005 5.480 5.511 5.437 5.501 149,210 +0.02(+0.41%)
Mar 02, 2005 5.468 5.513 5.421 5.478 181,009 +0.01(+0.26%)
Mar 01, 2005 5.458 5.490 5.432 5.464 181,254 +0.01(+0.19%)
Feb 28, 2005 5.376 5.468 5.366 5.454 170,980 +0.06(+1.14%)
Feb 25, 2005 5.315 5.433 5.311 5.392 176,606 +0.11(+2.05%)
Feb 24, 2005 5.223 5.300 5.172 5.284 182,232 -0.01(-0.19%)
Feb 23, 2005 5.264 5.335 5.208 5.294 218,190 +0.00(+0.00%)
Feb 22, 2005 5.192 5.311 5.110 5.294 304,292 +0.21(+4.23%)
Feb 18, 2005 5.114 5.137 5.049 5.080 89,037 -0.03(-0.60%)
Feb 17, 2005 5.145 5.159 5.069 5.110 164,621 -0.07(-1.34%)
Feb 16, 2005 5.145 5.194 5.120 5.180 110,562 +0.02(+0.40%)
Feb 15, 2005 5.200 5.235 5.108 5.159 162,174 -0.04(-0.71%)
Feb 14, 2005 5.147 5.200 5.147 5.196 80,965 +0.04(+0.83%)
Feb 11, 2005 5.186 5.188 5.137 5.153 165,844 -0.04(-0.71%)
Feb 10, 2005 5.159 5.202 5.143 5.190 131,354 +0.03(+0.59%)
Feb 09, 2005 5.274 5.288 5.157 5.159 150,678 -0.13(-2.51%)
Feb 08, 2005 5.243 5.292 5.223 5.292 63,842 +0.03(+0.54%)
Feb 07, 2005 5.294 5.296 5.243 5.264 75,828 -0.04(-0.81%)
Feb 04, 2005 5.253 5.315 5.253 5.306 56,993 +0.05(+1.01%)
Feb 03, 2005 5.235 5.268 5.172 5.253 105,425 +0.02(+0.43%)
Feb 02, 2005 5.182 5.231 5.139 5.231 101,756 +0.03(+0.55%)
Feb 01, 2005 5.243 5.257 5.196 5.202 157,282 -0.04(-0.78%)
Jan 31, 2005 5.141 5.249 5.141 5.243 173,671 +0.14(+2.76%)
Jan 28, 2005 5.084 5.122 5.069 5.102 202,046 +0.02(+0.44%)
Jan 27, 2005 5.010 5.114 4.977 5.080 158,995 +0.05(+1.02%)
Jan 26, 2005 4.926 5.028 4.916 5.028 172,448 +0.10(+2.07%)
Jan 25, 2005 4.875 4.977 4.873 4.926 110,073 +0.05(+1.05%)
Jan 24, 2005 4.910 4.951 4.873 4.875 112,764 -0.03(-0.58%)
Jan 21, 2005 4.918 4.949 4.879 4.904 146,275 -0.03(-0.58%)
Jan 20, 2005 4.936 4.957 4.894 4.932 128,908 -0.02(-0.33%)
Jan 19, 2005 5.037 5.043 4.949 4.949 131,109 -0.09(-1.71%)
Jan 18, 2005 4.947 5.057 4.900 5.035 181,009 +0.08(+1.65%)
Jan 14, 2005 4.902 4.955 4.849 4.953 200,089 +0.05(+0.96%)
Jan 13, 2005 4.906 4.947 4.873 4.906 218,190 -0.05(-1.03%)
Jan 12, 2005 4.957 4.992 4.896 4.957 173,671 -0.04(-0.82%)
Jan 11, 2005 5.094 5.094 4.947 4.998 221,614 -0.09(-1.85%)
Jan 10, 2005 5.024 5.129 5.024 5.092 130,375 +0.07(+1.34%)
Jan 07, 2005 5.141 5.149 5.024 5.024 178,563 -0.12(-2.42%)
Jan 06, 2005 5.135 5.200 5.110 5.149 120,102 +0.01(+0.12%)
Jan 05, 2005 5.190 5.198 5.090 5.143 150,189 -0.03(-0.55%)
Jan 04, 2005 5.331 5.356 5.112 5.172 229,442 -0.17(-3.21%)
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.