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

Barnes Group (NY: B )

39.18 +0.64 (+1.66%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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, 2005 5.398 5.490 5.387 5.476 170,297 +0.06(+1.14%)
Feb 25, 2005 5.336 5.455 5.332 5.414 175,901 +0.11(+2.05%)
Feb 24, 2005 5.244 5.322 5.192 5.305 181,504 -0.01(-0.19%)
Feb 23, 2005 5.285 5.356 5.229 5.315 217,318 +0.00(+0.00%)
Feb 22, 2005 5.213 5.332 5.131 5.315 303,076 +0.22(+4.23%)
Feb 18, 2005 5.135 5.157 5.069 5.100 88,681 -0.03(-0.60%)
Feb 17, 2005 5.166 5.180 5.090 5.131 163,963 -0.07(-1.34%)
Feb 16, 2005 5.166 5.215 5.141 5.200 110,121 +0.02(+0.40%)
Feb 15, 2005 5.221 5.256 5.129 5.180 161,527 -0.04(-0.71%)
Feb 14, 2005 5.168 5.221 5.168 5.217 80,641 +0.04(+0.83%)
Feb 11, 2005 5.207 5.209 5.157 5.174 165,181 -0.04(-0.71%)
Feb 10, 2005 5.180 5.223 5.164 5.211 130,829 +0.03(+0.59%)
Feb 09, 2005 5.295 5.309 5.178 5.180 150,076 -0.13(-2.51%)
Feb 08, 2005 5.264 5.313 5.244 5.313 63,587 +0.03(+0.54%)
Feb 07, 2005 5.315 5.317 5.264 5.285 75,525 -0.04(-0.81%)
Feb 04, 2005 5.274 5.336 5.274 5.328 56,765 +0.05(+1.01%)
Feb 03, 2005 5.256 5.289 5.192 5.274 105,004 +0.02(+0.43%)
Feb 02, 2005 5.203 5.252 5.159 5.252 101,350 +0.03(+0.55%)
Feb 01, 2005 5.264 5.278 5.217 5.223 156,654 -0.04(-0.78%)
Jan 31, 2005 5.162 5.270 5.162 5.264 172,977 +0.14(+2.76%)
Jan 28, 2005 5.104 5.143 5.090 5.123 201,238 +0.02(+0.44%)
Jan 27, 2005 5.030 5.135 4.997 5.100 158,359 +0.05(+1.02%)
Jan 26, 2005 4.946 5.049 4.936 5.049 171,759 +0.10(+2.07%)
Jan 25, 2005 4.895 4.997 4.892 4.946 109,633 +0.05(+1.05%)
Jan 24, 2005 4.930 4.971 4.893 4.895 112,313 -0.03(-0.58%)
Jan 21, 2005 4.938 4.969 4.899 4.923 145,691 -0.03(-0.58%)
Jan 20, 2005 4.956 4.977 4.913 4.952 128,393 -0.02(-0.33%)
Jan 19, 2005 5.057 5.063 4.969 4.969 130,586 -0.09(-1.71%)
Jan 18, 2005 4.967 5.077 4.919 5.055 180,286 +0.08(+1.65%)
Jan 14, 2005 4.921 4.975 4.868 4.973 199,289 +0.05(+0.96%)
Jan 13, 2005 4.925 4.967 4.893 4.925 217,318 -0.05(-1.03%)
Jan 12, 2005 4.977 5.012 4.915 4.977 172,977 -0.04(-0.82%)
Jan 11, 2005 5.114 5.114 4.967 5.018 220,729 -0.09(-1.85%)
Jan 10, 2005 5.045 5.149 5.045 5.112 129,855 +0.07(+1.34%)
Jan 07, 2005 5.162 5.170 5.045 5.045 177,850 -0.13(-2.42%)
Jan 06, 2005 5.155 5.221 5.131 5.170 119,622 +0.01(+0.12%)
Jan 05, 2005 5.211 5.219 5.110 5.164 149,589 -0.03(-0.55%)
Jan 04, 2005 5.352 5.377 5.133 5.192 228,525 -0.17(-3.21%)
Jan 03, 2005 5.428 5.437 5.313 5.365 303,320 -0.08(-1.40%)
Dec 31, 2004 5.455 5.465 5.371 5.441 109,633 -0.02(-0.45%)
Dec 30, 2004 5.367 5.476 5.359 5.465 102,812 +0.08(+1.45%)
Dec 29, 2004 5.391 5.439 5.375 5.387 82,347 -0.00(-0.04%)
Dec 28, 2004 5.334 5.410 5.330 5.389 154,461 +0.06(+1.19%)
Dec 27, 2004 5.315 5.359 5.289 5.326 200,020 +0.03(+0.66%)
Dec 23, 2004 5.346 5.398 5.291 5.291 179,068 -0.15(-2.72%)
Dec 22, 2004 5.646 5.646 5.254 5.439 662,431 -0.21(-3.67%)
Dec 21, 2004 5.716 5.757 5.586 5.646 156,410 -0.05(-0.83%)
Dec 20, 2004 5.681 5.757 5.679 5.693 71,871 +0.02(+0.43%)
Dec 17, 2004 5.677 5.695 5.629 5.668 145,203 +0.02(+0.29%)
Dec 16, 2004 5.695 5.695 5.634 5.652 71,871 -0.06(-1.11%)
Dec 15, 2004 5.736 5.746 5.705 5.716 145,934 -0.03(-0.57%)
Dec 14, 2004 5.644 5.777 5.644 5.748 239,245 +0.12(+2.19%)
Dec 13, 2004 5.500 5.625 5.500 5.625 207,816 +0.13(+2.43%)
Dec 10, 2004 5.490 5.541 5.428 5.492 120,109 +0.00(+0.04%)
Dec 09, 2004 5.439 5.506 5.393 5.490 171,515 +0.04(+0.79%)
Dec 08, 2004 5.387 5.519 5.387 5.447 221,947 +0.05(+0.99%)
Dec 07, 2004 5.361 5.418 5.352 5.393 344,737 +0.05(+0.88%)
Dec 06, 2004 5.393 5.395 5.315 5.346 254,106 -0.04(-0.72%)
Dec 03, 2004 5.465 5.473 5.375 5.385 141,549 -0.07(-1.32%)
Dec 02, 2004 5.558 5.558 5.373 5.457 364,715 -0.11(-2.06%)
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.