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

Barnes Group (NY: B )

40.86 +0.79 (+1.97%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.074 390,783 +0.03(+0.47%)
Nov 29, 2005 6.998 7.089 7.025 7.041 256,786 +0.04(+0.62%)
Nov 28, 2005 7.121 7.126 6.965 6.998 383,230 -0.10(-1.39%)
Nov 25, 2005 7.142 7.162 7.082 7.097 64,562 -0.07(-0.92%)
Nov 23, 2005 7.275 7.442 7.158 7.162 221,703 -0.14(-1.88%)
Nov 22, 2005 7.300 7.349 7.228 7.300 256,786 -0.02(-0.28%)
Nov 21, 2005 7.183 7.331 7.150 7.321 187,108 +0.15(+2.09%)
Nov 18, 2005 7.269 7.284 7.160 7.171 154,949 -0.07(-1.02%)
Nov 17, 2005 7.019 7.263 7.019 7.245 297,472 +0.24(+3.37%)
Nov 16, 2005 7.101 7.121 6.955 7.009 184,184 -0.08(-1.10%)
Nov 15, 2005 7.111 7.162 7.041 7.087 205,867 -0.04(-0.52%)
Nov 14, 2005 7.193 7.193 7.093 7.123 121,815 -0.08(-1.14%)
Nov 11, 2005 7.216 7.255 7.185 7.206 111,095 -0.03(-0.45%)
Nov 10, 2005 7.224 7.255 7.070 7.238 184,428 +0.03(+0.48%)
Nov 09, 2005 7.162 7.253 7.093 7.204 314,283 +0.05(+0.63%)
Nov 08, 2005 7.060 7.181 7.007 7.158 276,277 +0.02(+0.23%)
Nov 07, 2005 7.111 7.185 7.101 7.142 236,808 +0.03(+0.43%)
Nov 04, 2005 7.128 7.193 7.043 7.111 341,082 -0.02(-0.23%)
Nov 03, 2005 7.183 7.216 7.101 7.128 476,054 -0.06(-0.77%)
Nov 02, 2005 7.080 7.193 7.074 7.183 379,576 +0.04(+0.57%)
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.