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

Barnes Group (NY: B )

38.25 -0.24 (-0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 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 (%)
Jun 30, 2009 9.869 9.991 9.648 9.721 419,224 -0.16(-1.65%)
Jun 29, 2009 10.12 10.28 9.664 9.885 629,345 -0.23(-2.26%)
Jun 26, 2009 9.631 10.11 9.517 10.11 2,376,909 +0.44(+4.56%)
Jun 25, 2009 9.517 9.705 9.484 9.672 819,372 +0.25(+2.69%)
Jun 24, 2009 9.599 9.746 9.272 9.419 661,825 -0.05(-0.52%)
Jun 23, 2009 9.648 9.779 9.435 9.468 588,689 -0.18(-1.86%)
Jun 22, 2009 10.06 10.06 9.223 9.648 1,313,210 -0.48(-4.76%)
Jun 19, 2009 10.38 10.41 10.10 10.13 697,012 -0.11(-1.12%)
Jun 18, 2009 10.38 10.39 10.06 10.24 465,175 -0.05(-0.48%)
Jun 17, 2009 10.33 10.51 10.03 10.29 620,693 -0.07(-0.71%)
Jun 16, 2009 10.83 10.83 10.37 10.37 586,115 -0.23(-2.16%)
Jun 15, 2009 10.85 10.91 10.40 10.60 747,360 -0.35(-3.21%)
Jun 12, 2009 11.24 11.34 10.91 10.95 1,201,233 -0.37(-3.25%)
Jun 11, 2009 12.13 12.42 11.29 11.32 1,387,512 -0.87(-7.11%)
Jun 10, 2009 12.04 12.39 11.72 12.18 1,751,997 -0.85(-6.52%)
Jun 09, 2009 13.35 13.46 12.98 13.03 469,916 -0.05(-0.38%)
Jun 08, 2009 13.32 13.37 12.96 13.08 685,006 -0.72(-5.21%)
Jun 05, 2009 13.10 13.85 13.10 13.80 984,785 +0.81(+6.23%)
Jun 04, 2009 12.64 13.02 12.47 12.99 439,605 +0.27(+2.12%)
Jun 03, 2009 12.66 12.80 12.47 12.72 646,064 -0.03(-0.26%)
Jun 02, 2009 13.01 13.02 12.63 12.75 768,024 -0.30(-2.32%)
Jun 01, 2009 12.71 13.31 12.55 13.06 708,308 +0.58(+4.65%)
May 29, 2009 12.30 12.48 11.88 12.48 730,506 +0.25(+2.01%)
May 28, 2009 12.29 12.49 11.80 12.23 463,849 -0.09(-0.73%)
May 27, 2009 12.95 13.07 12.27 12.32 368,637 -0.76(-5.81%)
May 26, 2009 12.10 13.15 12.10 13.08 738,739 +0.83(+6.81%)
May 22, 2009 12.17 12.57 11.86 12.25 902,233 +0.14(+1.15%)
May 21, 2009 11.97 12.18 11.61 12.11 970,966 -0.01(-0.07%)
May 20, 2009 12.04 12.56 12.04 12.12 537,329 +0.16(+1.37%)
May 19, 2009 11.87 12.09 11.56 11.95 433,203 +0.02(+0.14%)
May 18, 2009 11.68 12.00 11.42 11.94 390,387 +0.40(+3.47%)
May 15, 2009 11.18 11.59 10.99 11.54 721,736 +0.26(+2.32%)
May 14, 2009 11.02 11.49 10.79 11.27 442,772 +0.34(+3.06%)
May 13, 2009 11.67 11.67 10.83 10.94 435,300 -0.91(-7.66%)
May 12, 2009 12.20 12.20 11.53 11.85 329,941 -0.23(-1.90%)
May 11, 2009 12.56 12.56 12.01 12.08 535,879 -0.74(-5.80%)
May 08, 2009 11.73 12.94 11.73 12.82 726,177 +1.28(+11.05%)
May 07, 2009 12.47 12.47 11.41 11.54 475,621 -0.72(-5.87%)
May 06, 2009 12.55 12.63 12.02 12.26 744,860 -0.11(-0.86%)
May 05, 2009 12.40 12.41 11.77 12.37 675,073 -0.08(-0.66%)
May 04, 2009 12.62 12.62 12.36 12.45 1,146,882 +1.07(+9.41%)
May 01, 2009 11.65 11.81 11.26 11.38 669,550 -0.20(-1.70%)
Apr 30, 2009 11.61 12.04 11.50 11.58 640,822 +0.12(+1.07%)
Apr 29, 2009 11.01 11.67 10.91 11.45 542,992 +0.57(+5.26%)
Apr 28, 2009 10.60 11.22 10.60 10.88 368,871 +0.15(+1.37%)
Apr 27, 2009 10.88 11.21 10.55 10.74 443,788 -0.37(-3.31%)
Apr 24, 2009 10.69 11.29 10.65 11.10 408,232 +0.50(+4.70%)
Apr 23, 2009 10.63 10.75 10.26 10.60 419,538 +0.01(+0.08%)
Apr 22, 2009 10.03 11.00 10.02 10.60 554,737 +0.43(+4.18%)
Apr 21, 2009 9.689 10.36 9.689 10.17 521,128 +0.47(+4.80%)
Apr 20, 2009 9.975 10.02 9.427 9.705 562,153 -0.50(-4.89%)
Apr 17, 2009 9.942 10.30 9.885 10.20 383,661 +0.18(+1.79%)
Apr 16, 2009 9.869 10.11 9.574 10.02 571,355 +0.24(+2.42%)
Apr 15, 2009 9.427 9.860 9.223 9.787 710,148 +0.23(+2.40%)
Apr 14, 2009 10.15 10.15 9.264 9.558 1,044,646 -0.70(-6.85%)
Apr 13, 2009 11.03 11.08 10.06 10.26 912,135 -1.19(-10.42%)
Apr 09, 2009 10.24 11.45 10.20 11.45 750,739 +1.50(+15.12%)
Apr 08, 2009 9.779 9.991 9.542 9.950 453,408 +0.16(+1.59%)
Apr 07, 2009 9.991 10.06 9.787 9.795 318,753 -0.34(-3.31%)
Apr 06, 2009 10.02 10.16 9.811 10.13 380,545 -0.02(-0.24%)
Apr 03, 2009 10.24 10.24 9.803 10.15 561,199 -0.14(-1.35%)
Apr 02, 2009 9.304 10.39 9.165 10.29 931,967 +1.29(+14.35%)
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.