Skip to main content

Barnes Group (NY: B )

38.66 +0.63 (+1.66%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 20.32 20.72 20.16 20.52 1,388,936 +0.85(+4.30%)
Apr 28, 2011 19.76 20.05 19.47 19.67 1,131,476 -0.08(-0.42%)
Apr 27, 2011 19.36 19.79 19.21 19.75 959,703 +0.27(+1.41%)
Apr 26, 2011 18.72 19.55 18.68 19.48 1,361,624 +0.76(+4.08%)
Apr 25, 2011 18.56 18.85 18.56 18.72 809,262 +0.14(+0.76%)
Apr 21, 2011 18.24 18.63 18.05 18.58 983,025 +0.33(+1.82%)
Apr 20, 2011 17.68 18.25 17.66 18.24 777,888 +0.80(+4.56%)
Apr 19, 2011 17.27 17.51 17.25 17.45 501,543 +0.22(+1.30%)
Apr 18, 2011 17.09 17.27 17.00 17.22 635,545 -0.18(-1.05%)
Apr 15, 2011 17.02 17.41 16.90 17.41 628,751 +0.32(+1.89%)
Apr 14, 2011 16.83 17.11 16.77 17.08 595,705 +0.05(+0.29%)
Apr 13, 2011 17.18 17.25 16.86 17.03 434,719 -0.12(-0.68%)
Apr 12, 2011 17.21 17.27 17.02 17.15 501,515 -0.22(-1.29%)
Apr 11, 2011 17.31 17.56 17.31 17.37 443,295 +0.03(+0.19%)
Apr 08, 2011 17.67 17.79 17.25 17.34 290,923 -0.17(-0.99%)
Apr 07, 2011 17.67 17.75 17.47 17.51 462,712 -0.10(-0.56%)
Apr 06, 2011 17.56 17.68 17.50 17.61 561,877 +0.20(+1.14%)
Apr 05, 2011 17.33 17.48 17.29 17.41 400,426 +0.03(+0.19%)
Apr 04, 2011 17.44 17.48 17.28 17.38 384,887 +0.01(+0.05%)
Apr 01, 2011 17.48 17.56 17.33 17.37 676,701 +0.06(+0.34%)
Mar 31, 2011 17.44 17.56 17.31 17.32 831,326 -0.18(-1.04%)
Mar 30, 2011 17.50 17.50 17.50 17.50 361,167 +0.03(+0.19%)
Mar 29, 2011 17.27 17.50 17.19 17.46 446,558 +0.17(+0.96%)
Mar 28, 2011 17.52 17.64 17.29 17.30 345,594 -0.21(-1.18%)
Mar 25, 2011 17.66 17.80 17.46 17.51 617,406 -0.11(-0.61%)
Mar 24, 2011 17.73 17.80 17.55 17.61 304,472 +0.00(+0.00%)
Mar 23, 2011 17.73 17.73 17.41 17.61 340,769 -0.08(-0.47%)
Mar 22, 2011 17.83 17.87 17.68 17.70 586,927 -0.07(-0.37%)
Mar 21, 2011 17.70 17.80 17.68 17.76 760,080 +0.32(+1.81%)
Mar 18, 2011 17.20 17.46 17.10 17.45 649,893 +0.43(+2.53%)
Mar 17, 2011 17.32 17.32 17.00 17.02 231,943 -0.02(-0.15%)
Mar 16, 2011 17.12 17.29 16.84 17.04 640,479 -0.12(-0.68%)
Mar 15, 2011 17.12 17.30 17.09 17.16 500,648 -0.04(-0.24%)
Mar 14, 2011 17.00 17.25 16.81 17.20 307,419 -0.02(-0.10%)
Mar 11, 2011 17.11 17.32 16.95 17.22 354,580 +0.01(+0.05%)
Mar 10, 2011 17.28 17.37 17.03 17.21 511,087 -0.23(-1.33%)
Mar 09, 2011 17.59 17.68 17.33 17.44 569,786 -0.15(-0.85%)
Mar 08, 2011 17.27 17.66 17.21 17.59 468,669 +0.30(+1.73%)
Mar 07, 2011 17.76 17.76 17.10 17.29 653,852 -0.39(-2.20%)
Mar 04, 2011 17.92 17.96 17.56 17.68 704,538 -0.27(-1.48%)
Mar 03, 2011 17.49 18.00 17.42 17.95 2,597,489 +0.56(+3.19%)
Mar 02, 2011 17.14 17.66 17.06 17.39 436,321 +0.18(+1.06%)
Mar 01, 2011 17.64 17.85 17.16 17.21 883,529 -0.44(-2.49%)
Feb 28, 2011 17.53 17.65 17.45 17.65 740,714 +0.20(+1.14%)
Feb 25, 2011 17.32 17.45 17.28 17.45 398,337 +0.15(+0.86%)
Feb 24, 2011 17.14 17.35 17.08 17.30 929,795 +0.13(+0.77%)
Feb 23, 2011 17.09 17.22 16.74 17.17 1,680,081 +0.10(+0.58%)
Feb 22, 2011 16.94 17.16 16.77 17.07 1,212,308 -0.04(-0.24%)
Feb 18, 2011 17.69 18.17 16.62 17.11 1,872,749 -0.84(-4.69%)
Feb 17, 2011 17.65 17.98 17.54 17.95 602,385 +0.25(+1.40%)
Feb 16, 2011 17.75 17.83 17.64 17.70 345,762 +0.04(+0.23%)
Feb 15, 2011 17.80 17.87 17.60 17.66 637,133 -0.21(-1.20%)
Feb 14, 2011 17.17 18.09 17.17 17.88 832,943 +0.61(+3.54%)
Feb 11, 2011 17.00 17.26 16.96 17.26 228,991 +0.15(+0.87%)
Feb 10, 2011 17.00 17.13 16.67 17.12 183,929 +0.02(+0.15%)
Feb 09, 2011 16.99 17.18 16.89 17.09 581,489 -0.02(-0.10%)
Feb 08, 2011 16.96 17.11 16.87 17.11 197,528 +0.17(+0.98%)
Feb 07, 2011 16.43 17.00 16.42 16.94 254,236 +0.50(+3.07%)
Feb 04, 2011 16.74 16.83 16.33 16.44 674,761 -0.30(-1.78%)
Feb 03, 2011 16.81 16.81 16.55 16.74 274,966 -0.07(-0.44%)
Feb 02, 2011 16.84 17.02 16.76 16.81 269,396 -0.12(-0.68%)
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.