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

Barnes Group (NY: B )

38.49 -0.11 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2006 8.364 8.483 8.319 8.440 714,988 +0.07(+0.83%)
May 30, 2006 8.687 8.687 8.364 8.371 284,478 -0.37(-4.23%)
May 26, 2006 8.483 8.798 8.483 8.741 520,525 +0.29(+3.48%)
May 25, 2006 8.391 8.514 8.303 8.446 520,769 +0.06(+0.66%)
May 24, 2006 8.520 8.542 8.221 8.391 542,295 -0.15(-1.75%)
May 23, 2006 8.626 8.763 8.532 8.540 405,070 -0.03(-0.41%)
May 22, 2006 8.561 8.655 8.485 8.575 560,640 -0.01(-0.17%)
May 19, 2006 8.749 8.769 8.483 8.589 604,670 -0.13(-1.52%)
May 18, 2006 8.775 8.943 8.722 8.722 415,588 -0.03(-0.37%)
May 17, 2006 8.945 8.972 8.712 8.755 657,261 -0.24(-2.66%)
May 16, 2006 8.886 9.033 8.886 8.994 348,321 +0.16(+1.76%)
May 15, 2006 8.790 8.912 8.708 8.839 526,395 +0.05(+0.60%)
May 12, 2006 8.959 9.008 8.753 8.785 465,488 -0.22(-2.47%)
May 11, 2006 9.290 9.329 9.004 9.008 276,895 -0.28(-3.04%)
May 10, 2006 9.411 9.462 9.229 9.290 310,407 -0.12(-1.28%)
May 09, 2006 9.454 9.536 9.376 9.411 227,485 -0.04(-0.45%)
May 08, 2006 9.491 9.527 9.431 9.454 263,931 -0.08(-0.86%)
May 05, 2006 9.276 9.716 9.243 9.536 847,076 +0.28(+3.03%)
May 04, 2006 9.209 9.299 9.209 9.256 296,464 +0.05(+0.51%)
May 03, 2006 9.196 9.264 9.170 9.209 298,421 -0.05(-0.55%)
May 02, 2006 9.198 9.268 9.104 9.260 523,949 +0.09(+1.03%)
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.