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

Barnes Group (NY: B )

40.61 -0.16 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jul 29, 2005 7.101 7.107 6.937 6.986 655,366 -0.10(-1.45%)
Jul 28, 2005 7.011 7.089 6.978 7.089 1,401,363 +0.09(+1.35%)
Jul 27, 2005 7.029 7.091 6.978 6.994 1,363,844 -0.05(-0.64%)
Jul 26, 2005 7.142 7.197 7.029 7.039 1,109,981 -0.08(-1.12%)
Jul 25, 2005 7.234 7.245 7.056 7.119 921,898 -0.28(-3.72%)
Jul 22, 2005 7.193 7.444 7.193 7.394 519,420 +0.28(+3.98%)
Jul 21, 2005 7.635 7.647 7.039 7.111 420,262 -0.42(-5.56%)
Jul 20, 2005 7.039 7.563 7.039 7.530 353,020 +0.52(+7.44%)
Jul 19, 2005 7.009 7.103 6.970 7.009 162,014 +0.06(+0.89%)
Jul 18, 2005 7.039 7.072 6.943 6.947 375,434 -0.11(-1.54%)
Jul 15, 2005 6.968 7.056 6.857 7.056 165,425 +0.05(+0.70%)
Jul 14, 2005 7.019 7.068 6.984 7.007 151,050 +0.00(+0.00%)
Jul 13, 2005 7.002 7.025 6.926 7.007 169,810 +0.03(+0.41%)
Jul 12, 2005 7.019 7.060 6.978 6.978 136,189 -0.09(-1.22%)
Jul 11, 2005 7.201 7.206 7.064 7.064 244,848 -0.15(-2.10%)
Jul 08, 2005 7.048 7.216 7.023 7.216 147,152 +0.18(+2.63%)
Jul 07, 2005 6.908 7.080 6.803 7.031 197,097 +0.04(+0.59%)
Jul 06, 2005 6.992 7.183 6.982 6.990 187,839 -0.00(-0.03%)
Jul 05, 2005 6.814 6.992 6.764 6.992 239,732 +0.19(+2.81%)
Jul 01, 2005 6.803 6.830 6.736 6.801 128,149 +0.01(+0.12%)
Jun 30, 2005 6.834 6.855 6.758 6.793 128,880 -0.02(-0.30%)
Jun 29, 2005 6.859 6.879 6.762 6.814 157,141 -0.04(-0.60%)
Jun 28, 2005 6.859 6.896 6.826 6.855 242,168 +0.03(+0.45%)
Jun 27, 2005 6.803 6.853 6.773 6.824 112,557 +0.05(+0.73%)
Jun 24, 2005 6.834 6.863 6.752 6.775 309,654 -0.07(-0.96%)
Jun 23, 2005 6.974 6.988 6.836 6.840 167,130 -0.15(-2.17%)
Jun 22, 2005 6.998 7.132 6.879 6.992 368,125 +0.03(+0.50%)
Jun 21, 2005 6.803 7.029 6.799 6.957 270,186 +0.14(+2.11%)
Jun 20, 2005 6.773 6.863 6.764 6.814 177,606 +0.00(+0.00%)
Jun 17, 2005 6.855 6.924 6.773 6.814 355,944 -0.07(-0.95%)
Jun 16, 2005 6.859 6.935 6.828 6.879 196,122 +0.02(+0.27%)
Jun 15, 2005 6.797 6.873 6.773 6.861 282,124 +0.08(+1.18%)
Jun 14, 2005 6.758 6.787 6.701 6.781 326,221 -0.01(-0.21%)
Jun 13, 2005 6.580 6.814 6.518 6.795 311,116 +0.21(+3.24%)
Jun 10, 2005 6.498 6.584 6.444 6.582 270,186 +0.08(+1.30%)
Jun 09, 2005 6.321 6.518 6.280 6.498 338,402 +0.15(+2.39%)
Jun 08, 2005 6.467 6.481 6.311 6.346 158,116 -0.16(-2.40%)
Jun 07, 2005 6.284 6.534 6.284 6.502 242,899 +0.25(+3.94%)
Jun 06, 2005 6.106 6.259 6.106 6.255 142,280 +0.02(+0.33%)
Jun 03, 2005 6.270 6.270 6.095 6.235 130,342 -0.03(-0.56%)
Jun 02, 2005 6.161 6.270 6.126 6.270 140,087 +0.10(+1.66%)
Jun 01, 2005 6.288 6.288 6.089 6.167 219,267 -0.13(-2.05%)
May 31, 2005 6.249 6.329 6.204 6.296 133,509 +0.03(+0.52%)
May 27, 2005 6.112 6.335 6.112 6.264 200,507 +0.14(+2.24%)
May 26, 2005 6.009 6.138 6.009 6.126 90,386 +0.10(+1.70%)
May 25, 2005 6.218 6.231 6.021 6.023 142,036 -0.19(-3.14%)
May 24, 2005 6.192 6.249 6.130 6.218 100,132 -0.05(-0.82%)
May 23, 2005 6.198 6.319 6.124 6.270 187,351 +0.09(+1.50%)
May 20, 2005 6.147 6.218 5.968 6.177 146,178 +0.04(+0.67%)
May 19, 2005 6.485 6.485 6.106 6.136 116,455 -0.15(-2.45%)
May 18, 2005 6.095 6.309 6.065 6.290 179,312 +0.22(+3.55%)
May 17, 2005 6.054 6.101 5.972 6.075 170,054 +0.01(+0.17%)
May 16, 2005 5.976 6.083 5.962 6.065 112,557 +0.11(+1.90%)
May 13, 2005 6.147 6.198 5.874 5.952 185,159 -0.19(-3.17%)
May 12, 2005 6.192 6.241 6.136 6.147 151,781 -0.03(-0.50%)
May 11, 2005 6.177 6.194 6.108 6.177 83,565 +0.02(+0.27%)
May 10, 2005 6.301 6.313 6.159 6.161 89,656 -0.18(-2.85%)
May 09, 2005 6.290 6.354 6.253 6.342 129,367 +0.06(+1.01%)
May 06, 2005 6.301 6.342 6.227 6.278 84,783 +0.08(+1.26%)
May 05, 2005 6.362 6.364 6.147 6.200 242,412 -0.26(-3.97%)
May 04, 2005 6.147 6.457 6.120 6.457 324,272 +0.35(+5.75%)
May 03, 2005 6.171 6.198 6.075 6.106 163,232 -0.07(-1.06%)
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.