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 (%)
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%)
Mar 01, 2006 7.849 8.166 7.843 7.960 235,801 +0.11(+1.46%)
Feb 28, 2006 7.825 7.886 7.768 7.845 272,493 +0.02(+0.26%)
Feb 27, 2006 7.880 7.939 7.808 7.825 116,677 -0.03(-0.39%)
Feb 24, 2006 7.747 7.909 7.721 7.855 185,412 +0.04(+0.55%)
Feb 23, 2006 7.890 7.890 7.788 7.813 385,257 -0.16(-2.00%)
Feb 22, 2006 7.784 7.976 7.784 7.972 485,546 +0.22(+2.85%)
Feb 21, 2006 7.847 7.909 7.749 7.751 533,244 -0.12(-1.56%)
Feb 17, 2006 7.892 7.931 7.788 7.874 396,264 -0.13(-1.58%)
Feb 16, 2006 7.608 8.052 7.598 8.001 1,031,510 +0.43(+5.64%)
Feb 15, 2006 7.629 7.667 7.563 7.573 293,529 -0.08(-1.09%)
Feb 14, 2006 7.563 7.661 7.453 7.657 240,938 +0.12(+1.55%)
Feb 13, 2006 7.641 7.645 7.481 7.541 221,125 -0.14(-1.86%)
Feb 10, 2006 7.461 7.716 7.461 7.684 359,818 +0.20(+2.70%)
Feb 09, 2006 7.494 7.620 7.461 7.481 254,147 -0.01(-0.14%)
Feb 08, 2006 7.469 7.522 7.420 7.492 590,483 +0.02(+0.27%)
Feb 07, 2006 7.577 7.635 7.455 7.471 259,773 -0.15(-1.96%)
Feb 06, 2006 7.584 7.678 7.563 7.620 216,477 +0.01(+0.08%)
Feb 03, 2006 7.584 7.718 7.565 7.614 115,699 +0.03(+0.40%)
Feb 02, 2006 7.737 7.739 7.579 7.584 578,986 -0.12(-1.59%)
Feb 01, 2006 7.741 7.741 7.645 7.706 456,193 -0.03(-0.45%)
Jan 31, 2006 7.637 7.768 7.618 7.741 433,689 +0.10(+1.36%)
Jan 30, 2006 7.604 7.676 7.594 7.637 166,088 -0.01(-0.11%)
Jan 27, 2006 7.714 7.743 7.616 7.645 260,751 -0.07(-0.90%)
Jan 26, 2006 7.676 7.725 7.647 7.714 456,682 +0.05(+0.64%)
Jan 25, 2006 7.598 7.684 7.588 7.665 208,895 +0.03(+0.35%)
Jan 24, 2006 7.624 7.680 7.592 7.639 378,408 -0.01(-0.08%)
Jan 23, 2006 7.524 7.680 7.410 7.645 630,843 +0.11(+1.44%)
Jan 20, 2006 7.637 7.665 7.532 7.537 430,998 -0.05(-0.62%)
Jan 19, 2006 7.371 7.604 7.359 7.584 420,969 +0.25(+3.34%)
Jan 18, 2006 7.342 7.383 7.320 7.338 406,048 -0.00(-0.06%)
Jan 17, 2006 7.359 7.389 7.175 7.342 557,950 +0.24(+3.37%)
Jan 13, 2006 7.138 7.175 7.042 7.103 330,465 -0.04(-0.60%)
Jan 12, 2006 7.056 7.214 7.019 7.146 398,221 +0.09(+1.33%)
Jan 11, 2006 7.087 7.087 6.970 7.052 346,119 -0.03(-0.46%)
Jan 10, 2006 6.887 7.099 6.860 7.085 382,077 +0.17(+2.39%)
Jan 09, 2006 6.901 6.954 6.891 6.919 386,969 +0.02(+0.27%)
Jan 06, 2006 6.694 6.901 6.682 6.901 514,899 +0.22(+3.37%)
Jan 05, 2006 6.709 6.709 6.664 6.676 304,292 -0.02(-0.27%)
Jan 04, 2006 6.604 6.745 6.600 6.694 369,357 +0.08(+1.24%)
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.