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%)
May 01, 2006 9.198 9.376 9.108 9.166 474,294 -0.05(-0.51%)
Apr 28, 2006 9.153 9.290 9.115 9.213 310,896 +0.01(+0.16%)
Apr 27, 2006 9.341 9.374 9.170 9.198 443,963 -0.18(-1.92%)
Apr 26, 2006 9.405 9.495 9.366 9.378 439,315 +0.01(+0.15%)
Apr 25, 2006 9.419 9.515 9.341 9.364 519,302 -0.02(-0.26%)
Apr 24, 2006 9.556 9.556 9.323 9.389 686,124 -0.24(-2.50%)
Apr 21, 2006 9.771 9.801 9.528 9.630 983,323 +0.11(+1.16%)
Apr 20, 2006 9.092 9.640 8.994 9.519 2,172,361 +0.71(+8.05%)
Apr 19, 2006 8.788 8.857 8.714 8.810 541,561 +0.06(+0.63%)
Apr 18, 2006 8.559 8.755 8.542 8.755 469,402 +0.20(+2.32%)
Apr 17, 2006 8.440 8.565 8.440 8.557 327,285 +0.07(+0.84%)
Apr 13, 2006 8.442 8.526 8.319 8.485 343,918 +0.04(+0.51%)
Apr 12, 2006 8.289 8.442 8.281 8.442 247,787 +0.16(+1.98%)
Apr 11, 2006 8.463 8.463 8.260 8.279 322,393 -0.18(-2.17%)
Apr 10, 2006 8.493 8.503 8.340 8.463 500,712 -0.04(-0.48%)
Apr 07, 2006 8.483 8.542 8.442 8.503 1,066,734 -0.01(-0.14%)
Apr 06, 2006 8.293 8.520 8.283 8.516 626,685 +0.22(+2.69%)
Apr 05, 2006 8.232 8.661 8.221 8.293 216,477 +0.03(+0.42%)
Apr 04, 2006 8.242 8.315 8.176 8.258 466,956 +0.01(+0.15%)
Apr 03, 2006 8.238 8.360 8.195 8.246 657,505 -0.03(-0.39%)
Mar 31, 2006 8.176 8.287 8.140 8.279 1,074,561 +0.32(+4.03%)
Mar 30, 2006 7.796 7.958 7.765 7.958 253,169 +0.16(+2.07%)
Mar 29, 2006 7.741 7.851 7.739 7.796 257,327 +0.02(+0.29%)
Mar 28, 2006 7.776 7.806 7.735 7.774 133,066 +0.03(+0.40%)
Mar 27, 2006 7.774 7.778 7.676 7.743 148,721 -0.07(-0.84%)
Mar 24, 2006 7.747 7.864 7.747 7.808 160,462 +0.09(+1.22%)
Mar 23, 2006 7.747 7.774 7.663 7.714 224,549 -0.09(-1.20%)
Mar 22, 2006 7.569 7.808 7.569 7.808 314,565 +0.25(+3.24%)
Mar 21, 2006 7.731 7.763 7.528 7.563 507,561 -0.20(-2.63%)
Mar 20, 2006 7.743 7.823 7.731 7.768 169,757 +0.02(+0.21%)
Mar 17, 2006 7.819 7.839 7.743 7.751 485,790 -0.02(-0.24%)
Mar 16, 2006 7.763 7.880 7.716 7.770 239,960 +0.03(+0.45%)
Mar 15, 2006 7.751 7.765 7.686 7.735 205,715 -0.03(-0.37%)
Mar 14, 2006 7.641 7.768 7.571 7.763 141,872 +0.15(+1.91%)
Mar 13, 2006 7.696 7.749 7.590 7.618 138,447 -0.09(-1.22%)
Mar 10, 2006 7.543 7.712 7.535 7.712 306,982 +0.22(+2.92%)
Mar 09, 2006 7.694 7.696 7.481 7.494 263,197 -0.21(-2.78%)
Mar 08, 2006 7.563 7.725 7.563 7.708 208,161 +0.12(+1.56%)
Mar 07, 2006 7.569 7.635 7.563 7.590 124,749 -0.03(-0.43%)
Mar 06, 2006 7.653 7.841 7.586 7.622 264,910 -0.22(-2.87%)
Mar 03, 2006 7.716 7.900 7.706 7.847 183,700 +0.11(+1.37%)
Mar 02, 2006 7.925 7.933 7.716 7.741 295,486 -0.22(-2.75%)
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.