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

Barnes Group (NY: B )

34.47 -1.44 (-4.01%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Dec 30, 2005 6.633 6.812 6.557 6.773 327,439 +0.09(+1.32%)
Dec 29, 2005 6.970 6.970 6.666 6.684 403,695 -0.22(-3.24%)
Dec 28, 2005 6.805 6.916 6.777 6.908 163,232 +0.13(+1.94%)
Dec 27, 2005 6.918 6.986 6.766 6.777 141,549 -0.14(-2.02%)
Dec 23, 2005 6.904 6.931 6.892 6.916 92,092 +0.02(+0.27%)
Dec 22, 2005 6.912 6.937 6.855 6.898 369,344 -0.02(-0.30%)
Dec 21, 2005 6.892 6.976 6.855 6.918 246,797 +0.06(+0.84%)
Dec 20, 2005 6.826 6.929 6.775 6.861 175,657 +0.01(+0.21%)
Dec 19, 2005 6.941 6.941 6.787 6.846 192,224 -0.11(-1.56%)
Dec 16, 2005 6.998 7.037 6.955 6.955 347,660 -0.06(-0.85%)
Dec 15, 2005 7.060 7.078 6.963 7.015 335,722 -0.06(-0.81%)
Dec 14, 2005 6.957 7.091 6.949 7.072 299,422 +0.10(+1.41%)
Dec 13, 2005 6.957 7.002 6.922 6.974 286,996 +0.01(+0.09%)
Dec 12, 2005 7.029 7.048 6.953 6.968 219,511 -0.05(-0.76%)
Dec 09, 2005 7.101 7.119 6.978 7.021 146,665 -0.06(-0.90%)
Dec 08, 2005 7.068 7.167 7.019 7.085 239,732 -0.00(-0.06%)
Dec 07, 2005 6.998 7.089 6.957 7.089 420,506 +0.13(+1.86%)
Dec 06, 2005 7.113 7.121 6.957 6.959 389,565 -0.14(-1.99%)
Dec 05, 2005 7.132 7.152 7.066 7.101 326,952 -0.02(-0.32%)
Dec 02, 2005 7.257 7.257 7.113 7.123 305,512 -0.11(-1.56%)
Dec 01, 2005 7.101 7.286 7.080 7.236 256,786 +0.16(+2.29%)
Nov 30, 2005 7.029 7.089 6.978 7.074 390,783 +0.03(+0.47%)
Nov 29, 2005 6.998 7.089 7.025 7.041 256,786 +0.04(+0.62%)
Nov 28, 2005 7.121 7.126 6.965 6.998 383,230 -0.10(-1.39%)
Nov 25, 2005 7.142 7.162 7.082 7.097 64,562 -0.07(-0.92%)
Nov 23, 2005 7.275 7.442 7.158 7.162 221,703 -0.14(-1.88%)
Nov 22, 2005 7.300 7.349 7.228 7.300 256,786 -0.02(-0.28%)
Nov 21, 2005 7.183 7.331 7.150 7.321 187,108 +0.15(+2.09%)
Nov 18, 2005 7.269 7.284 7.160 7.171 154,949 -0.07(-1.02%)
Nov 17, 2005 7.019 7.263 7.019 7.245 297,472 +0.24(+3.37%)
Nov 16, 2005 7.101 7.121 6.955 7.009 184,184 -0.08(-1.10%)
Nov 15, 2005 7.111 7.162 7.041 7.087 205,867 -0.04(-0.52%)
Nov 14, 2005 7.193 7.193 7.093 7.123 121,815 -0.08(-1.14%)
Nov 11, 2005 7.216 7.255 7.185 7.206 111,095 -0.03(-0.45%)
Nov 10, 2005 7.224 7.255 7.070 7.238 184,428 +0.03(+0.48%)
Nov 09, 2005 7.162 7.253 7.093 7.204 314,283 +0.05(+0.63%)
Nov 08, 2005 7.060 7.181 7.007 7.158 276,277 +0.02(+0.23%)
Nov 07, 2005 7.111 7.185 7.101 7.142 236,808 +0.03(+0.43%)
Nov 04, 2005 7.128 7.193 7.043 7.111 341,082 -0.02(-0.23%)
Nov 03, 2005 7.183 7.216 7.101 7.128 476,054 -0.06(-0.77%)
Nov 02, 2005 7.080 7.193 7.074 7.183 379,576 +0.04(+0.57%)
Nov 01, 2005 7.183 7.183 7.041 7.142 210,009 -0.04(-0.57%)
Oct 31, 2005 7.162 7.282 7.162 7.183 427,571 +0.03(+0.49%)
Oct 28, 2005 7.085 7.228 7.045 7.148 340,595 +0.09(+1.25%)
Oct 27, 2005 7.224 7.269 7.039 7.060 308,192 -0.16(-2.27%)
Oct 26, 2005 7.296 7.380 7.214 7.224 303,076 -0.11(-1.57%)
Oct 25, 2005 7.378 7.433 7.255 7.339 308,436 -0.15(-2.03%)
Oct 24, 2005 7.152 7.501 7.123 7.491 476,541 +0.44(+6.29%)
Oct 21, 2005 7.027 7.070 6.992 7.048 129,611 +0.04(+0.56%)
Oct 20, 2005 7.162 7.162 6.929 7.009 216,587 -0.19(-2.65%)
Oct 19, 2005 7.033 7.259 6.968 7.199 204,649 +0.17(+2.36%)
Oct 18, 2005 7.070 7.091 6.978 7.033 266,531 -0.04(-0.52%)
Oct 17, 2005 7.162 7.173 6.984 7.070 264,826 -0.12(-1.63%)
Oct 14, 2005 6.939 7.187 6.924 7.187 351,802 +0.30(+4.35%)
Oct 13, 2005 6.998 7.009 6.731 6.887 425,379 -0.14(-1.93%)
Oct 12, 2005 6.883 7.023 6.844 7.023 267,019 +0.15(+2.12%)
Oct 11, 2005 6.992 7.007 6.877 6.877 284,073 -0.11(-1.64%)
Oct 10, 2005 7.302 7.302 6.935 6.992 169,323 -0.11(-1.62%)
Oct 07, 2005 7.089 7.113 6.957 7.107 268,724 +0.05(+0.67%)
Oct 06, 2005 7.121 7.173 6.994 7.060 323,541 -0.04(-0.58%)
Oct 05, 2005 7.286 7.286 7.041 7.101 636,119 -0.21(-2.81%)
Oct 04, 2005 7.183 7.399 7.181 7.306 202,944 +0.09(+1.28%)
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.