Skip to main content

Barnes Group (NY: B )

37.15 -0.33 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 11.66 12.09 11.55 11.62 638,222 +0.12(+1.07%)
Apr 29, 2009 11.06 11.71 10.95 11.50 540,789 +0.57(+5.26%)
Apr 28, 2009 10.64 11.26 10.64 10.93 367,374 +0.15(+1.37%)
Apr 27, 2009 10.93 11.26 10.59 10.78 441,988 -0.37(-3.31%)
Apr 24, 2009 10.74 11.34 10.69 11.15 406,576 +0.50(+4.70%)
Apr 23, 2009 10.67 10.80 10.30 10.65 417,836 +0.01(+0.08%)
Apr 22, 2009 10.07 11.04 10.06 10.64 552,486 +0.43(+4.18%)
Apr 21, 2009 9.728 10.40 9.728 10.21 519,014 +0.47(+4.80%)
Apr 20, 2009 10.02 10.06 9.465 9.745 559,872 -0.50(-4.89%)
Apr 17, 2009 9.983 10.34 9.925 10.25 382,104 +0.18(+1.79%)
Apr 16, 2009 9.909 10.15 9.613 10.06 569,037 +0.24(+2.42%)
Apr 15, 2009 9.465 9.901 9.260 9.827 707,266 +0.23(+2.40%)
Apr 14, 2009 10.20 10.20 9.301 9.597 1,040,407 -0.71(-6.85%)
Apr 13, 2009 11.07 11.12 10.11 10.30 908,434 -1.20(-10.42%)
Apr 09, 2009 10.29 11.50 10.25 11.50 747,693 +1.51(+15.12%)
Apr 08, 2009 9.818 10.03 9.580 9.991 451,568 +0.16(+1.59%)
Apr 07, 2009 10.03 10.10 9.827 9.835 317,460 -0.34(-3.31%)
Apr 06, 2009 10.06 10.20 9.851 10.17 379,001 -0.02(-0.24%)
Apr 03, 2009 10.28 10.28 9.843 10.20 558,922 -0.14(-1.35%)
Apr 02, 2009 9.342 10.43 9.203 10.34 928,186 +1.30(+14.35%)
Apr 01, 2009 8.620 9.047 8.480 9.039 788,631 +0.26(+2.99%)
Mar 31, 2009 8.603 9.063 8.447 8.776 484,903 +0.35(+4.19%)
Mar 30, 2009 8.907 8.907 8.365 8.423 568,615 -1.08(-11.40%)
Mar 26, 2009 9.268 9.564 9.137 9.507 604,214 +0.41(+4.51%)
Mar 25, 2009 9.753 9.753 8.677 9.096 595,117 -0.09(-0.98%)
Mar 24, 2009 9.416 9.564 9.129 9.186 462,130 -0.39(-4.11%)
Mar 23, 2009 9.195 9.580 9.153 9.580 456,931 +0.89(+10.30%)
Mar 20, 2009 8.924 9.211 8.538 8.686 535,511 -0.34(-3.82%)
Mar 19, 2009 9.424 9.474 8.965 9.030 355,103 -0.27(-2.91%)
Mar 18, 2009 8.866 9.416 8.562 9.301 397,091 +0.43(+4.81%)
Mar 17, 2009 8.374 8.874 8.259 8.874 306,449 +0.52(+6.19%)
Mar 16, 2009 8.464 8.825 8.316 8.357 379,380 +0.02(+0.20%)
Mar 13, 2009 8.250 8.439 8.111 8.341 0 +0.17(+2.11%)
Mar 12, 2009 7.610 8.250 7.331 8.168 356,448 +0.49(+6.42%)
Mar 11, 2009 7.881 8.411 7.454 7.676 597,119 -0.16(-2.09%)
Mar 10, 2009 7.101 7.980 7.077 7.840 759,432 +0.84(+11.96%)
Mar 09, 2009 6.641 7.265 6.625 7.003 952,661 +0.43(+6.49%)
Mar 06, 2009 6.765 6.929 6.313 6.576 0 -0.16(-2.44%)
Mar 05, 2009 6.904 6.978 6.617 6.740 438,963 -0.35(-4.98%)
Mar 04, 2009 6.781 7.224 6.765 7.093 541,780 +0.17(+2.49%)
Mar 02, 2009 8.259 8.259 6.814 6.921 1,002,441 -0.73(-9.55%)
Feb 27, 2009 7.487 8.008 7.397 7.651 0 +0.04(+0.54%)
Feb 26, 2009 7.725 7.766 7.520 7.610 685,602 +0.00(+0.00%)
Feb 25, 2009 8.053 8.053 7.495 7.610 590,488 -0.48(-5.89%)
Feb 24, 2009 7.873 8.127 7.651 8.086 979,557 +0.33(+4.23%)
Feb 23, 2009 8.308 8.456 7.700 7.758 660,303 -0.50(-6.06%)
Feb 20, 2009 8.513 8.603 7.676 8.259 1,161,151 -0.44(-5.09%)
Feb 19, 2009 9.605 9.925 8.628 8.702 1,401,477 +0.25(+3.01%)
Feb 18, 2009 8.472 8.653 8.242 8.447 609,397 +0.04(+0.49%)
Feb 17, 2009 8.899 8.899 8.382 8.406 523,931 -0.73(-8.00%)
Feb 13, 2009 9.211 9.433 9.022 9.137 370,719 -0.09(-0.98%)
Feb 12, 2009 9.137 9.359 8.817 9.227 508,432 -0.04(-0.44%)
Feb 11, 2009 9.047 9.465 9.047 9.268 612,706 +0.32(+3.58%)
Feb 10, 2009 9.818 10.02 8.784 8.948 988,029 -0.84(-8.56%)
Feb 09, 2009 9.671 10.03 9.613 9.786 554,996 +0.04(+0.42%)
Feb 06, 2009 9.580 9.868 9.367 9.745 562,739 +0.32(+3.40%)
Feb 05, 2009 8.915 9.597 8.883 9.424 980,822 +0.39(+4.36%)
Feb 04, 2009 9.195 9.507 8.907 9.030 589,773 -0.13(-1.43%)
Feb 03, 2009 9.375 9.408 8.956 9.162 572,963 -0.16(-1.76%)
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.