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

Barnes Group (NY: B )

39.45 -0.26 (-0.65%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 6.540 6.595 6.492 6.582 420,009 +0.03(+0.47%)
Nov 29, 2005 6.511 6.595 6.536 6.551 275,991 +0.04(+0.62%)
Nov 28, 2005 6.626 6.630 6.481 6.511 411,891 -0.09(-1.39%)
Nov 25, 2005 6.645 6.664 6.590 6.603 69,390 -0.06(-0.92%)
Nov 23, 2005 6.769 6.924 6.660 6.664 238,284 -0.13(-1.88%)
Nov 22, 2005 6.792 6.838 6.725 6.792 275,991 -0.02(-0.28%)
Nov 21, 2005 6.683 6.821 6.653 6.811 201,101 +0.14(+2.09%)
Nov 18, 2005 6.763 6.777 6.662 6.672 166,537 -0.07(-1.02%)
Nov 17, 2005 6.530 6.758 6.530 6.740 319,720 +0.22(+3.37%)
Nov 16, 2005 6.607 6.626 6.471 6.521 197,959 -0.07(-1.10%)
Nov 15, 2005 6.616 6.664 6.551 6.593 221,264 -0.03(-0.52%)
Nov 14, 2005 6.693 6.693 6.599 6.628 130,925 -0.08(-1.14%)
Nov 11, 2005 6.714 6.750 6.685 6.704 119,404 -0.03(-0.45%)
Nov 10, 2005 6.721 6.750 6.578 6.735 198,221 +0.03(+0.48%)
Nov 09, 2005 6.664 6.748 6.599 6.702 337,787 +0.04(+0.63%)
Nov 08, 2005 6.569 6.681 6.519 6.660 296,939 +0.02(+0.23%)
Nov 07, 2005 6.616 6.685 6.607 6.645 254,519 +0.03(+0.43%)
Nov 04, 2005 6.632 6.693 6.553 6.616 366,591 -0.02(-0.23%)
Nov 03, 2005 6.683 6.714 6.607 6.632 511,657 -0.05(-0.77%)
Nov 02, 2005 6.588 6.693 6.582 6.683 407,964 +0.04(+0.57%)
Nov 01, 2005 6.683 6.683 6.551 6.645 225,715 -0.04(-0.57%)
Oct 31, 2005 6.664 6.775 6.664 6.683 459,548 +0.03(+0.49%)
Oct 28, 2005 6.592 6.725 6.555 6.651 366,067 +0.08(+1.25%)
Oct 27, 2005 6.721 6.763 6.550 6.569 331,241 -0.15(-2.27%)
Oct 26, 2005 6.788 6.867 6.712 6.721 325,742 -0.11(-1.57%)
Oct 25, 2005 6.865 6.916 6.750 6.828 331,503 -0.14(-2.03%)
Oct 24, 2005 6.655 6.979 6.628 6.970 512,180 +0.41(+6.29%)
Oct 21, 2005 6.538 6.578 6.506 6.557 139,304 +0.04(+0.56%)
Oct 20, 2005 6.664 6.664 6.446 6.521 232,785 -0.18(-2.65%)
Oct 19, 2005 6.544 6.754 6.483 6.698 219,954 +0.15(+2.36%)
Oct 18, 2005 6.578 6.597 6.492 6.544 286,465 -0.03(-0.52%)
Oct 17, 2005 6.664 6.674 6.498 6.578 284,632 -0.11(-1.63%)
Oct 14, 2005 6.456 6.687 6.443 6.687 378,113 +0.28(+4.35%)
Oct 13, 2005 6.511 6.521 6.263 6.408 457,192 -0.13(-1.93%)
Oct 12, 2005 6.404 6.534 6.368 6.534 286,988 +0.14(+2.12%)
Oct 11, 2005 6.506 6.519 6.399 6.399 305,318 -0.11(-1.64%)
Oct 10, 2005 6.794 6.794 6.452 6.506 181,986 -0.11(-1.62%)
Oct 07, 2005 6.595 6.618 6.473 6.613 288,821 +0.04(+0.67%)
Oct 06, 2005 6.626 6.674 6.508 6.569 347,738 -0.04(-0.58%)
Oct 05, 2005 6.779 6.779 6.551 6.607 683,693 -0.19(-2.81%)
Oct 04, 2005 6.683 6.884 6.681 6.798 218,121 +0.09(+1.28%)
Oct 03, 2005 6.874 6.899 6.689 6.712 348,523 -0.14(-1.98%)
Sep 30, 2005 6.798 6.872 6.752 6.847 369,210 +0.04(+0.56%)
Sep 29, 2005 6.714 6.809 6.676 6.809 282,537 +0.12(+1.80%)
Sep 28, 2005 6.601 6.702 6.588 6.689 355,855 +0.12(+1.80%)
Sep 27, 2005 6.550 6.664 6.530 6.571 380,731 +0.00(+0.03%)
Sep 26, 2005 6.515 6.599 6.458 6.569 289,869 +0.09(+1.33%)
Sep 23, 2005 6.494 6.523 6.416 6.483 462,429 -0.01(-0.12%)
Sep 22, 2005 6.511 6.540 6.416 6.490 498,040 -0.04(-0.67%)
Sep 21, 2005 6.647 6.647 6.534 6.534 279,918 -0.12(-1.81%)
Sep 20, 2005 6.779 6.807 6.641 6.655 293,011 -0.13(-1.86%)
Sep 19, 2005 6.702 6.781 6.685 6.781 451,169 +0.09(+1.37%)
Sep 16, 2005 6.683 6.771 6.645 6.689 1,017,291 +0.05(+0.78%)
Sep 15, 2005 6.712 6.781 6.582 6.637 613,255 -0.25(-3.66%)
Sep 14, 2005 6.836 6.901 6.798 6.889 304,532 +0.07(+1.06%)
Sep 13, 2005 6.893 6.903 6.792 6.817 316,839 -0.09(-1.33%)
Sep 12, 2005 6.910 7.103 6.903 6.909 486,781 -0.00(-0.06%)
Sep 09, 2005 6.918 6.941 6.872 6.912 177,535 -0.01(-0.08%)
Sep 08, 2005 6.903 7.010 6.857 6.918 293,535 +0.09(+1.34%)
Sep 07, 2005 6.773 6.888 6.742 6.826 895,530 +0.03(+0.51%)
Sep 06, 2005 6.521 6.855 6.519 6.792 453,787 +0.30(+4.62%)
Sep 02, 2005 6.592 6.592 6.473 6.492 171,774 -0.08(-1.19%)
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.