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

Barnes Group (NY: B )

36.54 +0.34 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Feb 28, 2006 7.856 7.918 7.799 7.877 271,404 +0.02(+0.26%)
Feb 27, 2006 7.912 7.971 7.840 7.856 116,211 -0.03(-0.39%)
Feb 24, 2006 7.778 7.940 7.751 7.887 184,672 +0.04(+0.55%)
Feb 23, 2006 7.922 7.922 7.819 7.844 383,718 -0.16(-2.00%)
Feb 22, 2006 7.815 8.008 7.815 8.004 483,606 +0.22(+2.85%)
Feb 21, 2006 7.879 7.940 7.780 7.782 531,114 -0.12(-1.56%)
Feb 17, 2006 7.924 7.963 7.819 7.905 394,681 -0.13(-1.58%)
Feb 16, 2006 7.639 8.084 7.628 8.033 1,027,390 +0.43(+5.64%)
Feb 15, 2006 7.659 7.698 7.593 7.604 292,356 -0.08(-1.09%)
Feb 14, 2006 7.593 7.692 7.483 7.688 239,976 +0.12(+1.55%)
Feb 13, 2006 7.671 7.676 7.511 7.571 220,242 -0.14(-1.86%)
Feb 10, 2006 7.491 7.747 7.491 7.715 358,380 +0.20(+2.70%)
Feb 09, 2006 7.524 7.651 7.491 7.511 253,132 -0.01(-0.14%)
Feb 08, 2006 7.499 7.552 7.450 7.522 588,124 +0.02(+0.27%)
Feb 07, 2006 7.608 7.665 7.485 7.501 258,735 -0.15(-1.96%)
Feb 06, 2006 7.614 7.708 7.593 7.651 215,613 +0.01(+0.08%)
Feb 03, 2006 7.614 7.749 7.596 7.645 115,237 +0.03(+0.40%)
Feb 02, 2006 7.768 7.770 7.610 7.614 576,673 -0.12(-1.59%)
Feb 01, 2006 7.772 7.772 7.676 7.737 454,371 -0.03(-0.45%)
Jan 31, 2006 7.667 7.799 7.649 7.772 431,957 +0.10(+1.37%)
Jan 30, 2006 7.635 7.706 7.624 7.667 165,425 -0.01(-0.11%)
Jan 27, 2006 7.745 7.774 7.647 7.676 259,710 -0.07(-0.90%)
Jan 26, 2006 7.706 7.756 7.678 7.745 454,858 +0.05(+0.64%)
Jan 25, 2006 7.628 7.715 7.618 7.696 208,060 +0.03(+0.35%)
Jan 24, 2006 7.655 7.710 7.622 7.669 376,896 -0.01(-0.08%)
Jan 23, 2006 7.554 7.710 7.440 7.676 628,323 +0.11(+1.44%)
Jan 20, 2006 7.667 7.696 7.563 7.567 429,277 -0.05(-0.62%)
Jan 19, 2006 7.401 7.635 7.388 7.614 419,288 +0.25(+3.34%)
Jan 18, 2006 7.372 7.413 7.349 7.368 404,426 -0.00(-0.06%)
Jan 17, 2006 7.388 7.419 7.204 7.372 555,721 +0.24(+3.37%)
Jan 13, 2006 7.167 7.204 7.070 7.132 329,144 -0.04(-0.60%)
Jan 12, 2006 7.085 7.243 7.048 7.175 396,630 +0.09(+1.33%)
Jan 11, 2006 7.115 7.115 6.998 7.080 344,737 -0.03(-0.46%)
Jan 10, 2006 6.914 7.128 6.887 7.113 380,551 +0.17(+2.39%)
Jan 09, 2006 6.929 6.982 6.918 6.947 385,423 +0.02(+0.27%)
Jan 06, 2006 6.721 6.929 6.709 6.929 512,842 +0.23(+3.37%)
Jan 05, 2006 6.736 6.736 6.690 6.703 303,076 -0.02(-0.27%)
Jan 04, 2006 6.631 6.773 6.627 6.721 367,882 +0.08(+1.24%)
Jan 03, 2006 6.801 6.814 6.619 6.639 354,726 -0.13(-1.97%)
Dec 30, 2005 6.633 6.812 6.557 6.773 327,439 +0.09(+1.32%)
Dec 29, 2005 6.970 6.970 6.666 6.684 403,695 -0.22(-3.24%)
Dec 28, 2005 6.805 6.916 6.777 6.908 163,232 +0.13(+1.94%)
Dec 27, 2005 6.918 6.986 6.766 6.777 141,549 -0.14(-2.02%)
Dec 23, 2005 6.904 6.931 6.892 6.916 92,092 +0.02(+0.27%)
Dec 22, 2005 6.912 6.937 6.855 6.898 369,344 -0.02(-0.30%)
Dec 21, 2005 6.892 6.976 6.855 6.918 246,797 +0.06(+0.84%)
Dec 20, 2005 6.826 6.929 6.775 6.861 175,657 +0.01(+0.21%)
Dec 19, 2005 6.941 6.941 6.787 6.846 192,224 -0.11(-1.56%)
Dec 16, 2005 6.998 7.037 6.955 6.955 347,660 -0.06(-0.85%)
Dec 15, 2005 7.060 7.078 6.963 7.015 335,722 -0.06(-0.81%)
Dec 14, 2005 6.957 7.091 6.949 7.072 299,422 +0.10(+1.41%)
Dec 13, 2005 6.957 7.002 6.922 6.974 286,996 +0.01(+0.09%)
Dec 12, 2005 7.029 7.048 6.953 6.968 219,511 -0.05(-0.76%)
Dec 09, 2005 7.101 7.119 6.978 7.021 146,665 -0.06(-0.90%)
Dec 08, 2005 7.068 7.167 7.019 7.085 239,732 -0.00(-0.06%)
Dec 07, 2005 6.998 7.089 6.957 7.089 420,506 +0.13(+1.86%)
Dec 06, 2005 7.113 7.121 6.957 6.959 389,565 -0.14(-1.99%)
Dec 05, 2005 7.132 7.152 7.066 7.101 326,952 -0.02(-0.32%)
Dec 02, 2005 7.257 7.257 7.113 7.123 305,512 -0.11(-1.56%)
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.