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

Barnes Group (NY: B )

41.08 +0.13 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
Apr 29, 2005 6.056 6.089 5.861 5.900 361,060 -0.13(-2.08%)
Apr 28, 2005 6.243 6.247 5.987 6.026 228,281 -0.26(-4.11%)
Apr 27, 2005 6.259 6.356 6.167 6.284 259,710 -0.07(-1.16%)
Apr 26, 2005 6.393 6.444 6.274 6.358 545,976 -0.03(-0.55%)
Apr 25, 2005 6.136 6.393 6.116 6.393 534,769 +0.38(+6.31%)
Apr 22, 2005 5.870 6.132 5.853 6.013 495,788 +0.07(+1.21%)
Apr 21, 2005 5.572 6.052 5.564 5.941 545,488 +0.55(+10.20%)
Apr 20, 2005 5.525 5.525 5.385 5.391 150,320 -0.11(-2.05%)
Apr 19, 2005 5.490 5.527 5.428 5.504 151,781 -0.00(-0.04%)
Apr 18, 2005 5.254 5.512 5.244 5.506 268,724 +0.27(+5.22%)
Apr 15, 2005 5.223 5.266 5.192 5.233 204,649 +0.01(+0.20%)
Apr 14, 2005 5.315 5.377 5.223 5.223 153,487 -0.07(-1.36%)
Apr 13, 2005 5.449 5.449 5.291 5.295 70,652 -0.14(-2.64%)
Apr 12, 2005 5.356 5.447 5.299 5.439 102,812 +0.06(+1.18%)
Apr 11, 2005 5.393 5.406 5.336 5.375 117,673 -0.02(-0.34%)
Apr 08, 2005 5.510 5.519 5.391 5.393 106,222 -0.14(-2.45%)
Apr 07, 2005 5.469 5.531 5.461 5.529 53,355 +0.05(+0.94%)
Apr 06, 2005 5.521 5.549 5.478 5.478 172,490 -0.03(-0.60%)
Apr 05, 2005 5.535 5.551 5.500 5.510 174,926 -0.04(-0.67%)
Apr 04, 2005 5.541 5.572 5.486 5.547 132,291 +0.01(+0.11%)
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.