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

Barnes Group (NY: B )

40.36 +1.18 (+3.01%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 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%)
Feb 02, 2009 9.145 9.424 8.883 9.326 663,441 +0.05(+0.53%)
Jan 30, 2009 9.786 9.901 9.195 9.277 0 -0.42(-4.32%)
Jan 29, 2009 10.26 10.26 9.605 9.695 535,673 -0.79(-7.52%)
Jan 28, 2009 10.11 10.67 10.06 10.48 564,853 +0.54(+5.45%)
Jan 27, 2009 9.293 9.999 9.293 9.942 512,163 +0.47(+4.94%)
Jan 26, 2009 10.32 10.32 8.915 9.474 1,225,012 -1.03(-9.84%)
Jan 23, 2009 10.17 10.69 9.950 10.51 328,918 +0.07(+0.63%)
Jan 22, 2009 10.51 10.72 10.01 10.44 379,197 -0.29(-2.68%)
Jan 21, 2009 10.09 10.77 9.818 10.73 388,456 +0.80(+8.11%)
Jan 20, 2009 10.61 10.78 9.901 9.925 438,708 -0.81(-7.57%)
Jan 16, 2009 10.81 11.02 10.25 10.74 481,713 +0.05(+0.46%)
Jan 15, 2009 10.61 10.84 10.10 10.69 406,574 +0.05(+0.46%)
Jan 14, 2009 10.89 10.92 10.47 10.64 393,459 -0.44(-4.00%)
Jan 13, 2009 10.81 11.12 10.69 11.08 467,267 +0.25(+2.35%)
Jan 12, 2009 11.12 11.22 10.71 10.83 461,117 -0.31(-2.80%)
Jan 09, 2009 11.90 12.19 11.07 11.14 676,526 -1.02(-8.37%)
Jan 08, 2009 11.99 12.18 11.73 12.16 354,907 +0.09(+0.75%)
Jan 07, 2009 12.72 12.74 11.94 12.07 363,066 -0.85(-6.61%)
Jan 06, 2009 12.47 13.17 12.44 12.92 439,401 +0.55(+4.45%)
Jan 05, 2009 12.16 12.59 11.92 12.37 376,448 +0.16(+1.35%)
Jan 02, 2009 11.82 12.31 11.63 12.21 0 +0.30(+2.55%)
Jan 01, 2009 11.08 11.96 10.91 11.90 0 +0.00(+0.00%)
Dec 31, 2008 11.08 11.96 10.91 11.90 951,861 +0.80(+7.25%)
Dec 30, 2008 10.58 11.12 10.43 11.10 541,641 +0.66(+6.37%)
Dec 29, 2008 11.07 11.13 10.21 10.43 670,859 -0.72(-6.48%)
Dec 26, 2008 11.16 11.19 10.77 11.16 253,388 +0.07(+0.67%)
Dec 24, 2008 10.90 11.18 10.78 11.08 200,952 +0.14(+1.28%)
Dec 23, 2008 11.30 11.61 10.80 10.94 463,358 -0.30(-2.70%)
Dec 22, 2008 11.80 11.83 10.75 11.25 936,238 -0.48(-4.06%)
Dec 19, 2008 11.94 12.36 11.50 11.72 1,112,859 -0.01(-0.07%)
Dec 18, 2008 11.73 11.98 11.46 11.73 770,383 -0.01(-0.07%)
Dec 17, 2008 11.67 11.94 11.38 11.74 692,699 -0.12(-1.04%)
Dec 16, 2008 11.37 11.93 10.98 11.86 693,683 +0.63(+5.63%)
Dec 15, 2008 11.85 12.12 11.00 11.23 397,780 -0.55(-4.67%)
Dec 12, 2008 10.52 11.94 10.32 11.78 0 +0.94(+8.71%)
Dec 11, 2008 11.90 11.99 10.59 10.84 533,794 -1.13(-9.47%)
Dec 10, 2008 11.68 12.38 11.53 11.97 422,470 +0.47(+4.07%)
Dec 09, 2008 11.74 12.37 11.23 11.50 545,326 -0.28(-2.37%)
Dec 08, 2008 11.70 12.11 11.39 11.78 654,942 +0.43(+3.76%)
Dec 05, 2008 10.52 11.42 10.35 11.35 803,228 +0.62(+5.73%)
Dec 04, 2008 10.63 11.36 10.38 10.74 747,478 -0.36(-3.25%)
Dec 03, 2008 10.47 11.21 9.818 11.10 812,097 +0.89(+8.77%)
Dec 02, 2008 9.933 10.22 9.556 10.20 824,897 +0.44(+4.54%)
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.