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 (%)
Oct 31, 2008 11.28 12.26 10.63 11.86 0 +0.29(+2.54%)
Oct 30, 2008 11.63 11.95 11.36 11.57 734,946 +0.15(+1.29%)
Oct 29, 2008 10.92 12.19 10.85 11.42 799,472 +0.57(+5.28%)
Oct 28, 2008 10.18 10.86 9.640 10.85 1,079,248 +1.06(+10.86%)
Oct 27, 2008 9.877 10.35 9.738 9.787 741,851 -0.23(-2.29%)
Oct 24, 2008 8.814 10.45 8.814 10.02 1,008,762 -0.18(-1.76%)
Oct 23, 2008 10.27 10.56 9.648 10.20 1,437,388 -0.01(-0.08%)
Oct 22, 2008 10.78 10.83 10.02 10.20 792,512 -0.87(-7.83%)
Oct 21, 2008 11.35 12.11 10.87 11.07 883,009 +0.02(+0.15%)
Oct 20, 2008 10.42 11.20 10.38 11.05 1,037,579 +0.74(+7.13%)
Oct 17, 2008 9.591 10.69 9.534 10.32 0 +0.35(+3.53%)
Oct 16, 2008 10.32 10.81 9.272 9.967 1,983,898 -0.26(-2.56%)
Oct 15, 2008 11.52 11.97 10.21 10.23 1,123,913 -1.82(-15.13%)
Oct 14, 2008 13.77 14.28 11.75 12.05 951,115 -1.48(-10.94%)
Oct 13, 2008 12.15 13.53 11.41 13.53 1,069,301 +1.88(+16.14%)
Oct 10, 2008 9.983 12.04 9.746 11.65 1,112,071 +1.09(+10.29%)
Oct 09, 2008 11.46 11.90 10.43 10.56 888,862 -0.60(-5.35%)
Oct 08, 2008 11.45 11.99 10.63 11.16 1,217,297 -0.68(-5.73%)
Oct 07, 2008 12.94 13.30 11.72 11.84 561,190 -0.87(-6.82%)
Oct 06, 2008 12.40 12.90 11.64 12.71 885,723 -0.28(-2.14%)
Oct 03, 2008 13.87 14.23 12.98 12.98 0 -0.69(-5.08%)
Oct 02, 2008 15.29 15.29 13.49 13.68 1,431,129 -2.48(-15.33%)
Oct 01, 2008 16.38 16.56 15.79 16.16 476,631 -0.38(-2.27%)
Sep 30, 2008 16.09 16.71 15.71 16.53 785,773 +0.56(+3.53%)
Sep 29, 2008 16.73 16.73 15.18 15.97 779,043 -1.19(-6.91%)
Sep 26, 2008 16.36 17.17 16.17 17.15 0 +0.48(+2.89%)
Sep 25, 2008 17.10 17.60 16.57 16.67 1,072,936 -0.29(-1.69%)
Sep 24, 2008 17.68 17.68 16.88 16.96 750,797 -0.65(-3.67%)
Sep 23, 2008 17.96 18.42 17.37 17.60 687,917 -0.36(-2.00%)
Sep 22, 2008 18.03 19.66 17.91 17.96 807,414 -1.78(-9.03%)
Sep 19, 2008 19.62 20.44 19.30 19.75 0 +0.95(+5.05%)
Sep 18, 2008 17.15 19.03 16.55 18.80 1,077,511 +1.84(+10.85%)
Sep 17, 2008 18.33 18.42 16.95 16.96 926,854 -1.74(-9.31%)
Sep 16, 2008 17.97 18.71 17.65 18.70 834,731 +0.39(+2.14%)
Sep 15, 2008 18.50 19.15 18.28 18.31 383,123 -0.89(-4.64%)
Sep 12, 2008 18.54 19.23 18.47 19.20 488,141 +0.50(+2.67%)
Sep 11, 2008 18.47 18.83 18.10 18.70 637,468 -0.26(-1.38%)
Sep 10, 2008 18.92 19.17 18.57 18.96 752,857 +0.34(+1.80%)
Sep 09, 2008 19.56 19.70 18.57 18.63 1,977,246 -1.00(-5.08%)
Sep 08, 2008 19.67 19.79 18.80 19.62 903,549 +0.45(+2.35%)
Sep 05, 2008 18.76 19.35 18.76 19.17 0 +0.31(+1.65%)
Sep 04, 2008 19.54 19.63 18.60 18.86 658,430 -0.82(-4.15%)
Sep 03, 2008 19.89 20.24 19.51 19.68 602,883 -0.21(-1.07%)
Sep 02, 2008 19.80 20.44 19.60 19.89 501,580 +0.17(+0.87%)
Aug 29, 2008 20.07 20.29 19.62 19.72 0 -0.39(-1.95%)
Aug 28, 2008 19.57 20.16 19.51 20.11 561,001 +0.65(+3.32%)
Aug 27, 2008 19.30 19.49 18.95 19.47 561,270 +0.17(+0.89%)
Aug 26, 2008 19.15 19.49 19.01 19.30 259,510 +0.10(+0.51%)
Aug 25, 2008 19.47 19.47 19.00 19.20 313,749 -0.38(-1.92%)
Aug 22, 2008 19.33 19.90 19.28 19.57 444,526 +0.29(+1.53%)
Aug 21, 2008 19.29 19.54 19.07 19.28 369,295 -0.18(-0.92%)
Aug 20, 2008 19.72 19.88 19.03 19.46 604,846 -0.19(-0.96%)
Aug 19, 2008 19.96 19.97 19.39 19.65 375,373 -0.32(-1.60%)
Aug 18, 2008 20.55 20.55 19.80 19.97 516,004 -0.33(-1.61%)
Aug 15, 2008 19.95 21.42 19.95 20.29 0 +0.45(+2.27%)
Aug 14, 2008 19.30 20.02 19.18 19.84 550,729 +0.40(+2.06%)
Aug 13, 2008 18.90 19.46 18.83 19.44 748,318 +0.46(+2.41%)
Aug 12, 2008 19.01 19.26 18.76 18.99 578,383 -0.03(-0.17%)
Aug 11, 2008 18.09 19.24 18.01 19.02 992,733 +0.79(+4.35%)
Aug 08, 2008 17.55 18.43 17.55 18.23 550,873 +0.56(+3.19%)
Aug 07, 2008 17.93 17.98 17.48 17.66 509,687 -0.40(-2.22%)
Aug 06, 2008 17.62 18.28 17.55 18.06 719,160 +0.47(+2.65%)
Aug 05, 2008 17.82 18.00 17.20 17.60 1,270,400 +0.01(+0.05%)
Aug 04, 2008 18.10 18.18 17.42 17.59 817,578 -0.49(-2.71%)
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.