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

Barnes Group (NY: B )

40.95 +0.34 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 8.398 8.517 8.353 8.474 712,132 +0.07(+0.83%)
May 30, 2006 8.722 8.722 8.398 8.404 283,342 -0.37(-4.23%)
May 26, 2006 8.517 8.833 8.517 8.776 518,445 +0.30(+3.49%)
May 25, 2006 8.425 8.548 8.336 8.480 518,689 +0.06(+0.66%)
May 24, 2006 8.554 8.577 8.254 8.425 540,129 -0.15(-1.75%)
May 23, 2006 8.661 8.798 8.566 8.574 403,452 -0.03(-0.41%)
May 22, 2006 8.595 8.689 8.519 8.609 558,401 -0.01(-0.17%)
May 19, 2006 8.784 8.804 8.517 8.624 602,254 -0.13(-1.52%)
May 18, 2006 8.810 8.979 8.757 8.757 413,928 -0.03(-0.37%)
May 17, 2006 8.981 9.007 8.747 8.790 654,635 -0.24(-2.66%)
May 16, 2006 8.921 9.069 8.921 9.030 346,929 +0.16(+1.76%)
May 15, 2006 8.825 8.948 8.743 8.874 524,293 +0.05(+0.60%)
May 12, 2006 8.995 9.044 8.788 8.821 463,629 -0.22(-2.47%)
May 11, 2006 9.328 9.367 9.040 9.044 275,789 -0.28(-3.04%)
May 10, 2006 9.449 9.500 9.266 9.328 309,167 -0.12(-1.28%)
May 09, 2006 9.492 9.574 9.414 9.449 226,576 -0.04(-0.45%)
May 08, 2006 9.529 9.566 9.469 9.492 262,877 -0.08(-0.86%)
May 05, 2006 9.313 9.755 9.280 9.574 843,692 +0.28(+3.03%)
May 04, 2006 9.246 9.336 9.246 9.293 295,280 +0.05(+0.51%)
May 03, 2006 9.233 9.301 9.207 9.246 297,229 -0.05(-0.55%)
May 02, 2006 9.235 9.305 9.141 9.297 521,856 +0.09(+1.03%)
May 01, 2006 9.235 9.414 9.145 9.202 472,399 -0.05(-0.51%)
Apr 28, 2006 9.190 9.328 9.151 9.250 309,654 +0.01(+0.16%)
Apr 27, 2006 9.379 9.412 9.207 9.235 442,189 -0.18(-1.92%)
Apr 26, 2006 9.443 9.533 9.404 9.416 437,560 +0.01(+0.15%)
Apr 25, 2006 9.457 9.553 9.379 9.402 517,227 -0.02(-0.26%)
Apr 24, 2006 9.594 9.594 9.360 9.426 683,383 -0.24(-2.50%)
Apr 21, 2006 9.810 9.841 9.567 9.668 979,395 +0.11(+1.16%)
Apr 20, 2006 9.129 9.679 9.030 9.557 2,163,683 +0.71(+8.05%)
Apr 19, 2006 8.823 8.893 8.749 8.845 539,398 +0.06(+0.63%)
Apr 18, 2006 8.593 8.790 8.577 8.790 467,527 +0.20(+2.32%)
Apr 17, 2006 8.474 8.599 8.474 8.591 325,977 +0.07(+0.84%)
Apr 13, 2006 8.476 8.560 8.353 8.519 342,544 +0.04(+0.51%)
Apr 12, 2006 8.322 8.476 8.314 8.476 246,797 +0.16(+1.98%)
Apr 11, 2006 8.496 8.496 8.293 8.312 321,105 -0.18(-2.17%)
Apr 10, 2006 8.527 8.538 8.373 8.496 498,711 -0.04(-0.48%)
Apr 07, 2006 8.517 8.577 8.476 8.538 1,062,473 -0.01(-0.14%)
Apr 06, 2006 8.326 8.554 8.316 8.550 624,181 +0.22(+2.69%)
Apr 05, 2006 8.265 8.696 8.254 8.326 215,613 +0.03(+0.42%)
Apr 04, 2006 8.275 8.349 8.209 8.291 465,090 +0.01(+0.15%)
Apr 03, 2006 8.271 8.394 8.228 8.279 654,879 -0.03(-0.39%)
Mar 31, 2006 8.209 8.320 8.172 8.312 1,070,269 +0.32(+4.03%)
Mar 30, 2006 7.827 7.990 7.797 7.990 252,157 +0.16(+2.07%)
Mar 29, 2006 7.772 7.883 7.770 7.827 256,299 +0.02(+0.29%)
Mar 28, 2006 7.807 7.838 7.766 7.805 132,535 +0.03(+0.40%)
Mar 27, 2006 7.805 7.809 7.706 7.774 148,127 -0.07(-0.84%)
Mar 24, 2006 7.778 7.895 7.778 7.840 159,821 +0.09(+1.22%)
Mar 23, 2006 7.778 7.805 7.694 7.745 223,652 -0.09(-1.20%)
Mar 22, 2006 7.600 7.840 7.600 7.840 313,308 +0.25(+3.24%)
Mar 21, 2006 7.762 7.795 7.559 7.593 505,533 -0.21(-2.63%)
Mar 20, 2006 7.774 7.854 7.762 7.799 169,079 +0.02(+0.21%)
Mar 17, 2006 7.850 7.871 7.774 7.782 483,850 -0.02(-0.24%)
Mar 16, 2006 7.795 7.912 7.747 7.801 239,001 +0.03(+0.45%)
Mar 15, 2006 7.782 7.797 7.717 7.766 204,893 -0.03(-0.37%)
Mar 14, 2006 7.671 7.799 7.602 7.795 141,305 +0.15(+1.91%)
Mar 13, 2006 7.727 7.780 7.620 7.649 137,894 -0.09(-1.22%)
Mar 10, 2006 7.573 7.743 7.565 7.743 305,756 +0.22(+2.92%)
Mar 09, 2006 7.725 7.727 7.511 7.524 262,146 -0.22(-2.78%)
Mar 08, 2006 7.593 7.756 7.593 7.739 207,329 +0.12(+1.56%)
Mar 07, 2006 7.600 7.665 7.593 7.620 124,251 -0.03(-0.43%)
Mar 06, 2006 7.684 7.873 7.616 7.653 263,851 -0.23(-2.87%)
Mar 03, 2006 7.747 7.932 7.737 7.879 182,966 +0.11(+1.37%)
Mar 02, 2006 7.957 7.965 7.747 7.772 294,305 -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.