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

Barnes Group (NY: B )

37.15 -0.78 (-2.06%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2006 13.74 13.74 13.42 13.43 381,588 -0.31(-2.26%)
Aug 30, 2006 13.53 13.76 13.46 13.74 203,391 +0.20(+1.51%)
Aug 29, 2006 13.46 13.54 13.29 13.53 225,283 +0.15(+1.10%)
Aug 28, 2006 13.41 13.56 13.29 13.38 157,772 +0.01(+0.06%)
Aug 25, 2006 13.46 13.61 13.31 13.38 136,858 -0.17(-1.27%)
Aug 24, 2006 13.85 13.88 13.36 13.55 283,867 -0.27(-1.95%)
Aug 23, 2006 13.88 13.91 13.74 13.82 669,736 +0.02(+0.12%)
Aug 22, 2006 13.71 13.86 13.70 13.80 278,363 +0.02(+0.18%)
Aug 21, 2006 13.82 13.84 13.74 13.78 204,981 -0.10(-0.71%)
Aug 18, 2006 13.86 13.89 13.76 13.88 328,263 +0.02(+0.12%)
Aug 17, 2006 13.76 13.89 13.70 13.86 604,670 +0.08(+0.59%)
Aug 16, 2006 13.54 13.79 13.44 13.78 230,787 +0.29(+2.12%)
Aug 15, 2006 13.37 13.49 13.19 13.49 369,480 +0.30(+2.29%)
Aug 14, 2006 13.22 13.37 13.15 13.19 333,033 +0.04(+0.31%)
Aug 11, 2006 13.23 13.23 13.00 13.15 402,379 -0.16(-1.23%)
Aug 10, 2006 13.30 13.49 13.27 13.31 676,585 -0.11(-0.79%)
Aug 09, 2006 13.65 13.71 13.31 13.42 621,426 -0.16(-1.14%)
Aug 08, 2006 13.79 13.82 13.52 13.57 550,489 -0.19(-1.37%)
Aug 07, 2006 13.65 13.88 13.65 13.76 247,543 +0.04(+0.30%)
Aug 04, 2006 14.37 14.39 13.53 13.72 1,255,938 -0.56(-3.95%)
Aug 03, 2006 13.74 14.35 13.70 14.28 480,654 +0.50(+3.62%)
Aug 02, 2006 13.77 13.90 13.70 13.79 590,238 +0.09(+0.66%)
Aug 01, 2006 13.76 13.82 13.53 13.70 538,137 -0.21(-1.53%)
Jul 31, 2006 13.63 13.92 13.39 13.91 512,820 +0.20(+1.49%)
Jul 28, 2006 13.65 13.89 13.57 13.70 422,315 +0.13(+0.96%)
Jul 27, 2006 13.61 13.71 13.41 13.57 499,244 -0.04(-0.30%)
Jul 26, 2006 13.45 13.73 13.04 13.61 554,648 +0.14(+1.03%)
Jul 25, 2006 13.48 13.70 13.17 13.47 606,871 -0.01(-0.06%)
Jul 24, 2006 13.65 13.68 13.31 13.48 1,146,965 +0.17(+1.29%)
Jul 21, 2006 13.74 13.76 12.71 13.31 2,257,485 +0.76(+6.06%)
Jul 20, 2006 14.51 14.68 12.49 12.55 4,692,310 -2.73(-17.87%)
Jul 19, 2006 14.53 15.44 14.53 15.28 492,884 +0.64(+4.35%)
Jul 18, 2006 14.67 14.82 14.46 14.64 332,788 -0.02(-0.17%)
Jul 17, 2006 14.64 14.91 14.60 14.67 337,314 -0.28(-1.86%)
Jul 14, 2006 15.38 15.46 14.91 14.95 865,544 -0.53(-3.43%)
Jul 13, 2006 15.86 15.86 15.41 15.48 502,302 -0.38(-2.42%)
Jul 12, 2006 16.01 16.15 15.83 15.86 342,573 -0.13(-0.82%)
Jul 11, 2006 15.80 16.03 15.70 15.99 305,515 +0.13(+0.83%)
Jul 10, 2006 15.84 16.12 15.79 15.86 201,067 +0.05(+0.31%)
Jul 07, 2006 15.88 16.16 15.79 15.81 404,336 -0.20(-1.28%)
Jul 06, 2006 16.20 16.27 15.87 16.02 444,819 +0.16(+0.98%)
Jul 05, 2006 15.97 15.99 15.68 15.86 325,572 -0.23(-1.42%)
Jul 03, 2006 16.38 16.38 16.04 16.09 225,039 -0.22(-1.35%)
Jun 30, 2006 16.25 16.33 15.90 16.31 537,280 +0.14(+0.86%)
Jun 29, 2006 15.59 16.17 15.54 16.17 322,026 +0.72(+4.66%)
Jun 28, 2006 15.62 15.62 15.31 15.45 343,062 -0.09(-0.58%)
Jun 27, 2006 15.98 16.14 15.53 15.54 463,653 -0.47(-2.91%)
Jun 26, 2006 16.13 16.13 15.80 16.01 241,794 +0.03(+0.20%)
Jun 23, 2006 15.74 16.11 15.58 15.98 530,431 +0.13(+0.83%)
Jun 22, 2006 15.80 16.00 15.62 15.85 242,895 -0.02(-0.15%)
Jun 21, 2006 15.63 15.93 15.58 15.87 458,761 +0.29(+1.84%)
Jun 20, 2006 15.98 16.09 15.53 15.58 417,912 -0.43(-2.71%)
Jun 19, 2006 16.48 16.52 15.80 16.02 552,691 -0.37(-2.25%)
Jun 16, 2006 16.48 16.48 16.08 16.39 794,730 -0.13(-0.79%)
Jun 15, 2006 16.05 16.59 15.97 16.52 309,306 +0.56(+3.48%)
Jun 14, 2006 15.76 16.07 15.66 15.96 436,624 +0.13(+0.83%)
Jun 13, 2006 16.05 16.27 15.70 15.83 532,021 -0.36(-2.22%)
Jun 12, 2006 16.85 16.85 16.12 16.19 587,914 +7.72(+91.17%)
Jun 09, 2006 8.381 8.614 8.340 8.469 429,531 +0.09(+1.05%)
Jun 08, 2006 8.360 8.413 7.992 8.381 627,663 +0.03(+0.34%)
Jun 07, 2006 8.430 8.555 8.274 8.352 429,775 -0.09(-1.02%)
Jun 06, 2006 8.544 8.630 8.324 8.438 384,278 -0.11(-1.27%)
Jun 05, 2006 8.804 8.820 8.522 8.546 431,732 -0.26(-2.93%)
Jun 02, 2006 8.640 8.873 8.640 8.804 427,818 +0.21(+2.50%)
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.