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

Barnes Group (NY: B )

38.19 -0.30 (-0.79%)
Streaming Delayed Price Updated: 12:42 PM EDT, Jun 6, 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 (%)
Oct 31, 2005 7.134 7.252 7.134 7.154 429,286 +0.03(+0.49%)
Oct 28, 2005 7.056 7.199 7.017 7.120 341,961 +0.09(+1.25%)
Oct 27, 2005 7.195 7.240 7.011 7.032 309,428 -0.16(-2.27%)
Oct 26, 2005 7.267 7.351 7.185 7.195 304,292 -0.11(-1.57%)
Oct 25, 2005 7.348 7.404 7.226 7.310 309,673 -0.15(-2.03%)
Oct 24, 2005 7.124 7.471 7.095 7.461 478,452 +0.44(+6.29%)
Oct 21, 2005 6.999 7.042 6.964 7.019 130,131 +0.04(+0.56%)
Oct 20, 2005 7.134 7.134 6.901 6.981 217,456 -0.19(-2.65%)
Oct 19, 2005 7.005 7.230 6.940 7.171 205,470 +0.17(+2.36%)
Oct 18, 2005 7.042 7.062 6.950 7.005 267,600 -0.04(-0.52%)
Oct 17, 2005 7.134 7.144 6.956 7.042 265,888 -0.12(-1.63%)
Oct 14, 2005 6.911 7.158 6.897 7.158 353,213 +0.30(+4.35%)
Oct 13, 2005 6.970 6.981 6.705 6.860 427,085 -0.13(-1.93%)
Oct 12, 2005 6.856 6.995 6.817 6.995 268,090 +0.15(+2.12%)
Oct 11, 2005 6.964 6.979 6.850 6.850 285,212 -0.11(-1.64%)
Oct 10, 2005 7.273 7.273 6.907 6.964 170,002 -0.11(-1.62%)
Oct 07, 2005 7.060 7.085 6.929 7.079 269,802 +0.05(+0.67%)
Oct 06, 2005 7.093 7.144 6.966 7.032 324,839 -0.04(-0.58%)
Oct 05, 2005 7.257 7.257 7.013 7.073 638,670 -0.20(-2.81%)
Oct 04, 2005 7.154 7.369 7.152 7.277 203,758 +0.09(+1.28%)
Oct 03, 2005 7.359 7.385 7.160 7.185 325,572 -0.15(-1.98%)
Sep 30, 2005 7.277 7.357 7.228 7.330 344,896 +0.04(+0.56%)
Sep 29, 2005 7.187 7.289 7.146 7.289 263,931 +0.13(+1.80%)
Sep 28, 2005 7.066 7.175 7.052 7.160 332,421 +0.13(+1.80%)
Sep 27, 2005 7.011 7.134 6.991 7.034 355,659 +0.00(+0.03%)
Sep 26, 2005 6.974 7.064 6.913 7.032 270,780 +0.09(+1.33%)
Sep 23, 2005 6.952 6.983 6.868 6.940 431,977 -0.01(-0.12%)
Sep 22, 2005 6.970 7.001 6.868 6.948 465,243 -0.05(-0.67%)
Sep 21, 2005 7.115 7.115 6.995 6.995 261,485 -0.13(-1.81%)
Sep 20, 2005 7.257 7.287 7.109 7.124 273,716 -0.13(-1.86%)
Sep 19, 2005 7.175 7.259 7.156 7.259 421,459 +0.10(+1.37%)
Sep 16, 2005 7.154 7.248 7.113 7.160 950,301 +0.06(+0.78%)
Sep 15, 2005 7.185 7.259 7.046 7.105 572,871 -0.27(-3.66%)
Sep 14, 2005 7.318 7.387 7.277 7.375 284,478 +0.08(+1.06%)
Sep 13, 2005 7.379 7.389 7.271 7.297 295,975 -0.10(-1.33%)
Sep 12, 2005 7.398 7.604 7.389 7.396 454,725 -0.00(-0.06%)
Sep 09, 2005 7.406 7.430 7.357 7.400 165,844 -0.01(-0.08%)
Sep 08, 2005 7.389 7.504 7.340 7.406 274,205 +0.10(+1.34%)
Sep 07, 2005 7.250 7.373 7.218 7.308 836,558 +0.04(+0.51%)
Sep 06, 2005 6.981 7.338 6.979 7.271 423,905 +0.32(+4.62%)
Sep 02, 2005 7.056 7.056 6.929 6.950 160,462 -0.08(-1.19%)
Sep 01, 2005 7.062 7.073 7.001 7.034 260,507 -0.02(-0.26%)
Aug 31, 2005 6.981 7.056 6.870 7.052 309,428 +0.07(+1.02%)
Aug 30, 2005 7.032 7.032 6.940 6.981 254,881 -0.13(-1.87%)
Aug 29, 2005 6.929 7.113 6.929 7.113 118,145 +0.16(+2.23%)
Aug 26, 2005 7.017 7.028 6.942 6.958 189,081 -0.00(-0.03%)
Aug 25, 2005 6.981 7.019 6.952 6.960 96,130 -0.04(-0.53%)
Aug 24, 2005 6.970 7.042 6.950 6.997 260,996 +0.01(+0.15%)
Aug 23, 2005 7.103 7.103 6.970 6.987 365,688 -0.15(-2.06%)
Aug 22, 2005 7.097 7.134 7.073 7.134 269,557 +0.05(+0.69%)
Aug 19, 2005 7.101 7.150 7.062 7.085 119,613 +0.00(+0.06%)
Aug 18, 2005 7.003 7.171 6.950 7.081 379,631 +0.08(+1.08%)
Aug 17, 2005 6.903 7.026 6.848 7.005 288,392 +0.05(+0.73%)
Aug 16, 2005 7.015 7.015 6.942 6.954 189,081 -0.05(-0.67%)
Aug 15, 2005 6.987 7.062 6.909 7.001 454,970 +0.05(+0.68%)
Aug 12, 2005 7.144 7.158 6.911 6.954 505,604 -0.20(-2.86%)
Aug 11, 2005 7.222 7.222 7.093 7.158 518,323 -0.07(-0.99%)
Aug 10, 2005 7.183 7.263 7.095 7.230 299,155 +0.10(+1.38%)
Aug 09, 2005 7.201 7.218 7.075 7.132 154,102 -0.05(-0.74%)
Aug 08, 2005 7.148 7.222 7.148 7.185 271,270 +0.06(+0.83%)
Aug 05, 2005 7.271 7.281 7.113 7.126 373,516 -0.15(-2.00%)
Aug 04, 2005 7.195 7.281 7.187 7.271 355,904 +0.05(+0.74%)
Aug 03, 2005 7.134 7.267 7.132 7.218 428,308 +0.03(+0.46%)
Aug 02, 2005 7.105 7.232 7.083 7.185 637,937 +0.10(+1.44%)
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.